Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2005 | USD | 5.58 | 5.81 | 5.492 | 5.56 | 55.6 | -0.31 (-5.28%) | 8,589,736 |
21 Feb 2005 | USD | 5.87 | 5.87 | 5.87 | 5.87 | 58.7 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 6.01 | 6.03 | 5.85 | 5.87 | 58.7 | -0.12 (-2.00%) | 2,778,308 |
17 Feb 2005 | USD | 6.13 | 6.18 | 5.979 | 5.99 | 59.9 | -0.05 (-0.83%) | 3,109,369 |
16 Feb 2005 | USD | 5.95 | 6.2 | 5.92 | 6.04 | 60.4 | +0.07 (+1.17%) | 3,853,316 |
15 Feb 2005 | USD | 5.95 | 6.05 | 5.89 | 5.97 | 59.7 | +0.02 (+0.34%) | 2,561,985 |
14 Feb 2005 | USD | 5.99 | 6.04 | 5.93 | 5.95 | 59.5 | -0.03 (-0.50%) | 2,010,217 |
11 Feb 2005 | USD | 5.86 | 6.03 | 5.743 | 5.98 | 59.8 | +0.05 (+0.84%) | 4,754,112 |
10 Feb 2005 | USD | 6.06 | 6.126 | 5.93 | 5.93 | 59.3 | -0.06 (-1.00%) | 3,772,724 |
9 Feb 2005 | USD | 5.96 | 6.15 | 5.89 | 5.99 | 59.9 | +0.06 (+1.01%) | 6,561,513 |
8 Feb 2005 | USD | 6.18 | 6.201 | 5.86 | 5.93 | 59.3 | -0.23 (-3.73%) | 7,059,127 |
7 Feb 2005 | USD | 6.31 | 6.34 | 6.099 | 6.16 | 61.6 | -0.255 (-3.98%) | 4,628,395 |
4 Feb 2005 | USD | 6.33 | 6.46 | 6.29 | 6.415 | 64.15 | +0.095 (+1.50%) | 3,121,932 |
3 Feb 2005 | USD | 6.35 | 6.364 | 6.25 | 6.32 | 63.2 | -0.04 (-0.63%) | 2,825,447 |
2 Feb 2005 | USD | 6.33 | 6.44 | 6.179 | 6.36 | 63.6 | +0.07 (+1.11%) | 4,200,727 |
1 Feb 2005 | USD | 6.55 | 6.56 | 6.243 | 6.29 | 62.9 | -0.33 (-4.98%) | 5,666,142 |
31 Jan 2005 | USD | 6.61 | 6.7 | 6.5 | 6.62 | 66.2 | +0.12 (+1.85%) | 3,877,592 |
28 Jan 2005 | USD | 6.49 | 6.55 | 6.4 | 6.5 | 65 | +0.14 (+2.20%) | 5,233,964 |
27 Jan 2005 | USD | 6.26 | 6.4 | 6.165 | 6.36 | 63.6 | +0.18 (+2.91%) | 5,637,290 |
26 Jan 2005 | USD | 5.89 | 6.29 | 5.79 | 6.18 | 61.8 | -0.06 (-0.96%) | 11,719,840 |
25 Jan 2005 | USD | 6.24 | 6.354 | 6.15 | 6.24 | 62.4 | +0.15 (+2.46%) | 7,345,731 |
24 Jan 2005 | USD | 6.09 | 6.158 | 5.95 | 6.09 | 60.9 | +0.26 (+4.46%) | 8,263,023 |
21 Jan 2005 | USD | 5.72 | 5.89 | 5.6 | 5.83 | 58.3 | +0.29 (+5.23%) | 9,351,493 |
20 Jan 2005 | USD | 5.43 | 5.85 | 5.28 | 5.54 | 55.4 | -0.27 (-4.65%) | 9,777,088 |
19 Jan 2005 | USD | 6.04 | 6.14 | 5.72 | 5.81 | 58.1 | -0.43 (-6.89%) | 14,401,170 |
18 Jan 2005 | USD | 6.27 | 6.41 | 6.18 | 6.24 | 62.4 | -0.21 (-3.26%) | 4,993,226 |
17 Jan 2005 | USD | 6.45 | 6.45 | 6.45 | 6.45 | 64.5 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 6.58 | 6.6 | 6.418 | 6.45 | 64.5 | -0.01 (-0.15%) | 4,129,910 |
13 Jan 2005 | USD | 6.63 | 6.7 | 6.35 | 6.46 | 64.6 | +0.19 (+3.03%) | 9,220,752 |
12 Jan 2005 | USD | 6.2 | 6.35 | 6.117 | 6.27 | 62.7 | +0.17 (+2.79%) | 8,044,921 |