Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2005 | USD | 5.45 | 5.45 | 5.33 | 5.4 | 5.4 | -0.15 (-2.70%) | 10,800 |
3 Jan 2005 | USD | 5.5 | 5.55 | 5.5 | 5.55 | 5.55 | -0.05 (-0.89%) | 4,600 |
31 Dec 2004 | USD | 5.56 | 5.65 | 5.56 | 5.6 | 5.6 | +0.04 (+0.72%) | 1,400 |
30 Dec 2004 | USD | 5.6 | 5.67 | 5.51 | 5.56 | 5.56 | +0.01 (+0.18%) | 18,700 |
29 Dec 2004 | USD | 5.58 | 5.63 | 5.49 | 5.55 | 5.55 | -0.13 (-2.29%) | 9,400 |
28 Dec 2004 | USD | 5.7 | 5.71 | 5.64 | 5.68 | 5.68 | -0.07 (-1.22%) | 5,700 |
27 Dec 2004 | USD | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | +0.05 (+0.88%) | 600 |
24 Dec 2004 | USD | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 5.68 | 5.7 | 5.68 | 5.7 | 5.7 | +0.05 (+0.88%) | 400 |
22 Dec 2004 | USD | 5.65 | 5.71 | 5.6 | 5.65 | 5.65 | -0.07 (-1.22%) | 1,800 |
21 Dec 2004 | USD | 5.74 | 5.78 | 5.65 | 5.72 | 5.72 | +0.09 (+1.60%) | 8,600 |
20 Dec 2004 | USD | 5.75 | 5.75 | 5.6 | 5.63 | 5.63 | -0.05 (-0.88%) | 2,300 |
17 Dec 2004 | USD | 5.68 | 5.68 | 5.6 | 5.68 | 5.68 | +0.01 (+0.18%) | 3,400 |
16 Dec 2004 | USD | 5.73 | 5.75 | 5.65 | 5.67 | 5.67 | +0.07 (+1.25%) | 4,600 |
15 Dec 2004 | USD | 5.75 | 5.77 | 5.6 | 5.6 | 5.6 | +0.07 (+1.27%) | 10,600 |
14 Dec 2004 | USD | 5.45 | 5.57 | 5.45 | 5.53 | 5.53 | +0.05 (+0.91%) | 8,200 |
13 Dec 2004 | USD | 5.43 | 5.54 | 5.4 | 5.48 | 5.48 | +0.02 (+0.37%) | 7,600 |
10 Dec 2004 | USD | 5.43 | 5.46 | 5.42 | 5.46 | 5.46 | 0.0 (0.0%) | 600 |
9 Dec 2004 | USD | 5.55 | 5.55 | 5.38 | 5.46 | 5.46 | -0.28 (-4.88%) | 11,300 |
8 Dec 2004 | USD | 5.75 | 5.75 | 5.67 | 5.74 | 5.74 | -0.01 (-0.17%) | 3,100 |
7 Dec 2004 | USD | 5.87 | 5.87 | 5.74 | 5.75 | 5.75 | 0.0 (0.0%) | 4,700 |
6 Dec 2004 | USD | 5.79 | 5.8 | 5.7 | 5.75 | 5.75 | +0.02 (+0.35%) | 9,700 |
3 Dec 2004 | USD | 5.75 | 5.81 | 5.73 | 5.73 | 5.73 | 0.0 (0.0%) | 3,600 |
2 Dec 2004 | USD | 5.65 | 5.74 | 5.5 | 5.73 | 5.73 | +0.2 (+3.62%) | 10,100 |
1 Dec 2004 | USD | 5.45 | 5.55 | 5.45 | 5.53 | 5.53 | +0.15 (+2.79%) | 5,700 |
30 Nov 2004 | USD | 5.49 | 5.5 | 5.36 | 5.38 | 5.38 | -0.01 (-0.19%) | 8,200 |
29 Nov 2004 | USD | 5.45 | 5.45 | 5.35 | 5.39 | 5.39 | -0.03 (-0.55%) | 3,800 |
26 Nov 2004 | USD | 5.43 | 5.46 | 5.3 | 5.42 | 5.42 | +0.05 (+0.93%) | 5,500 |
25 Nov 2004 | USD | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 5.41 | 5.41 | 5.3 | 5.37 | 5.37 | +0.04 (+0.75%) | 2,500 |