Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2005 | USD | 3.8 | 3.8 | 3.72 | 3.77 | 3.77 | -0.03 (-0.79%) | 8,200 |
13 Sep 2005 | USD | 3.81 | 3.87 | 3.8 | 3.8 | 3.8 | -0.07 (-1.81%) | 7,000 |
12 Sep 2005 | USD | 3.87 | 3.87 | 3.82 | 3.87 | 3.87 | -0.01 (-0.26%) | 9,800 |
9 Sep 2005 | USD | 3.91 | 3.92 | 3.87 | 3.88 | 3.88 | -0.04 (-1.02%) | 3,200 |
8 Sep 2005 | USD | 3.97 | 3.99 | 3.92 | 3.92 | 3.92 | -0.03 (-0.76%) | 5,400 |
7 Sep 2005 | USD | 3.95 | 4.01 | 3.9 | 3.95 | 3.95 | +0.05 (+1.28%) | 19,800 |
6 Sep 2005 | USD | 3.9 | 3.98 | 3.87 | 3.9 | 3.9 | +0.2 (+5.41%) | 13,600 |
5 Sep 2005 | USD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 3.85 | 3.88 | 3.66 | 3.7 | 3.7 | -0.07 (-1.86%) | 4,300 |
1 Sep 2005 | USD | 3.85 | 3.85 | 3.74 | 3.77 | 3.77 | -0.08 (-2.08%) | 7,100 |
31 Aug 2005 | USD | 3.8 | 3.86 | 3.8 | 3.85 | 3.85 | +0.13 (+3.49%) | 12,500 |
30 Aug 2005 | USD | 3.7 | 3.72 | 3.7 | 3.72 | 3.72 | -0.01 (-0.27%) | 400 |
29 Aug 2005 | USD | 3.79 | 3.79 | 3.67 | 3.73 | 3.73 | +0.04 (+1.08%) | 3,400 |
26 Aug 2005 | USD | 3.7 | 3.77 | 3.65 | 3.69 | 3.69 | -0.01 (-0.27%) | 8,200 |
25 Aug 2005 | USD | 3.76 | 3.76 | 3.7 | 3.7 | 3.7 | -0.05 (-1.33%) | 4,300 |
24 Aug 2005 | USD | 3.81 | 3.81 | 3.72 | 3.75 | 3.75 | -0.05 (-1.32%) | 6,100 |
23 Aug 2005 | USD | 3.82 | 3.89 | 3.8 | 3.8 | 3.8 | -0.02 (-0.52%) | 2,500 |
22 Aug 2005 | USD | 3.83 | 3.9 | 3.8 | 3.82 | 3.82 | +0.02 (+0.53%) | 5,300 |
19 Aug 2005 | USD | 3.8 | 3.85 | 3.8 | 3.8 | 3.8 | -0.02 (-0.52%) | 4,600 |
18 Aug 2005 | USD | 3.82 | 3.89 | 3.8 | 3.82 | 3.82 | -0.07 (-1.80%) | 27,400 |
17 Aug 2005 | USD | 3.9 | 3.97 | 3.86 | 3.89 | 3.89 | +0.02 (+0.52%) | 3,000 |
16 Aug 2005 | USD | 3.93 | 3.96 | 3.87 | 3.87 | 3.87 | +0.02 (+0.52%) | 3,000 |
15 Aug 2005 | USD | 3.86 | 3.88 | 3.82 | 3.85 | 3.85 | -0.06 (-1.53%) | 4,300 |
12 Aug 2005 | USD | 3.9 | 4.02 | 3.86 | 3.91 | 3.91 | +0.25 (+6.83%) | 33,300 |
11 Aug 2005 | USD | 3.66 | 3.68 | 3.66 | 3.66 | 3.66 | 0.0 (0.0%) | 2,200 |
10 Aug 2005 | USD | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | -0.05 (-1.35%) | 4,900 |
9 Aug 2005 | USD | 3.63 | 3.715 | 3.63 | 3.71 | 3.71 | +0.11 (+3.06%) | 25,700 |
8 Aug 2005 | USD | 3.71 | 3.71 | 3.6 | 3.6 | 3.6 | -0.04 (-1.10%) | 8,600 |
5 Aug 2005 | USD | 3.57 | 3.65 | 3.56 | 3.64 | 3.64 | +0.1 (+2.82%) | 2,900 |
4 Aug 2005 | USD | 3.61 | 3.61 | 3.51 | 3.54 | 3.54 | -0.1 (-2.75%) | 7,000 |