Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2005 | USD | 3.61 | 3.64 | 3.58 | 3.64 | 3.64 | +0.04 (+1.11%) | 5,200 |
2 Aug 2005 | USD | 3.57 | 3.6 | 3.57 | 3.6 | 3.6 | +0.03 (+0.84%) | 1,300 |
1 Aug 2005 | USD | 3.61 | 3.61 | 3.57 | 3.57 | 3.57 | -0.04 (-1.11%) | 8,100 |
29 Jul 2005 | USD | 3.6 | 3.65 | 3.58 | 3.61 | 3.61 | +0.14 (+4.03%) | 7,700 |
28 Jul 2005 | USD | 3.38 | 3.48 | 3.38 | 3.47 | 3.47 | +0.14 (+4.20%) | 21,100 |
27 Jul 2005 | USD | 3.35 | 3.39 | 3.33 | 3.33 | 3.33 | +0.01 (+0.30%) | 9,000 |
26 Jul 2005 | USD | 3.29 | 3.33 | 3.25 | 3.32 | 3.32 | -0.03 (-0.90%) | 3,100 |
25 Jul 2005 | USD | 3.35 | 3.35 | 3.241 | 3.35 | 3.35 | +0.07 (+2.13%) | 5,300 |
22 Jul 2005 | USD | 3.37 | 3.38 | 3.28 | 3.28 | 3.28 | -0.1 (-2.96%) | 6,200 |
21 Jul 2005 | USD | 3.37 | 3.38 | 3.3 | 3.38 | 3.38 | +0.08 (+2.42%) | 2,900 |
20 Jul 2005 | USD | 3.25 | 3.3 | 3.24 | 3.3 | 3.3 | -0.1 (-2.94%) | 7,500 |
19 Jul 2005 | USD | 3.4 | 3.44 | 3.37 | 3.4 | 3.4 | +0.02 (+0.59%) | 2,500 |
18 Jul 2005 | USD | 3.36 | 3.42 | 3.36 | 3.38 | 3.38 | +0.04 (+1.20%) | 2,300 |
15 Jul 2005 | USD | 3.36 | 3.38 | 3.33 | 3.34 | 3.34 | -0.11 (-3.19%) | 4,300 |
14 Jul 2005 | USD | 3.42 | 3.49 | 3.4 | 3.45 | 3.45 | +0.08 (+2.37%) | 4,500 |
13 Jul 2005 | USD | 3.34 | 3.39 | 3.33 | 3.37 | 3.37 | -0.07 (-2.03%) | 4,700 |
12 Jul 2005 | USD | 3.38 | 3.44 | 3.36 | 3.44 | 3.44 | +0.1 (+2.99%) | 15,000 |
11 Jul 2005 | USD | 3.35 | 3.38 | 3.34 | 3.34 | 3.34 | +0.11 (+3.41%) | 1,900 |
8 Jul 2005 | USD | 3.19 | 3.27 | 3.17 | 3.23 | 3.23 | +0.08 (+2.54%) | 5,100 |
7 Jul 2005 | USD | 3.2 | 3.2 | 3.05 | 3.15 | 3.15 | -0.05 (-1.56%) | 15,800 |
6 Jul 2005 | USD | 3.3 | 3.3 | 3.2 | 3.2 | 3.2 | -0.05 (-1.54%) | 9,300 |
5 Jul 2005 | USD | 3.3 | 3.32 | 3.2 | 3.25 | 3.25 | -0.13 (-3.85%) | 10,500 |
4 Jul 2005 | USD | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 3.4 | 3.42 | 3.38 | 3.38 | 3.38 | -0.07 (-2.03%) | 5,500 |
30 Jun 2005 | USD | 3.44 | 3.45 | 3.37 | 3.45 | 3.45 | +0.01 (+0.29%) | 7,300 |
29 Jun 2005 | USD | 3.43 | 3.45 | 3.38 | 3.44 | 3.44 | +0.126 (+3.80%) | 17,200 |
28 Jun 2005 | USD | 3.3 | 3.35 | 3.25 | 3.314 | 3.314 | +0.094 (+2.92%) | 5,500 |
27 Jun 2005 | USD | 3.25 | 3.32 | 3.2 | 3.22 | 3.22 | +0.04 (+1.26%) | 14,400 |
24 Jun 2005 | USD | 3.13 | 3.25 | 3.13 | 3.18 | 3.18 | +0.08 (+2.58%) | 14,200 |
23 Jun 2005 | USD | 3.16 | 3.21 | 3.1 | 3.1 | 3.1 | -0.05 (-1.59%) | 21,500 |