Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2005 | USD | 6.38 | 6.38 | 6.158 | 6.22 | 6.22 | -0.06 (-0.96%) | 44,837 |
6 Jan 2005 | USD | 6.5 | 6.5 | 6.24 | 6.28 | 6.28 | -0.03 (-0.48%) | 40,937 |
5 Jan 2005 | USD | 6.49 | 6.49 | 6.14 | 6.31 | 6.31 | -0.25 (-3.81%) | 82,974 |
4 Jan 2005 | USD | 6.26 | 6.69 | 6.01 | 6.56 | 6.56 | +0.11 (+1.71%) | 87,329 |
3 Jan 2005 | USD | 6.75 | 6.8 | 6.4 | 6.45 | 6.45 | -0.19 (-2.86%) | 187,014 |
31 Dec 2004 | USD | 6.4 | 6.7 | 6.4 | 6.64 | 6.64 | +0.17 (+2.63%) | 97,983 |
30 Dec 2004 | USD | 6.13 | 6.47 | 6.13 | 6.47 | 6.47 | +0.15 (+2.37%) | 88,881 |
29 Dec 2004 | USD | 6 | 6.33 | 5.85 | 6.32 | 6.32 | +0.27 (+4.46%) | 104,280 |
28 Dec 2004 | USD | 5.64 | 6.05 | 5.64 | 6.05 | 6.05 | +0.14 (+2.37%) | 60,599 |
27 Dec 2004 | USD | 5.93 | 5.96 | 5.63 | 5.91 | 5.91 | +0.3 (+5.35%) | 67,159 |
24 Dec 2004 | USD | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 5.29 | 5.63 | 5.21 | 5.61 | 5.61 | +0.22 (+4.08%) | 124,555 |
22 Dec 2004 | USD | 5 | 5.4 | 4.9 | 5.39 | 5.39 | +0.39 (+7.80%) | 47,224 |
21 Dec 2004 | USD | 4.98 | 5.054 | 4.98 | 5 | 5 | 0.0 (0.0%) | 57,511 |
20 Dec 2004 | USD | 4.96 | 5.04 | 4.96 | 5 | 5 | -0.03 (-0.60%) | 30,084 |
17 Dec 2004 | USD | 4.96 | 5.11 | 4.95 | 5.03 | 5.03 | -0.06 (-1.18%) | 4,150 |
16 Dec 2004 | USD | 5.13 | 5.13 | 5 | 5.09 | 5.09 | +0.07 (+1.39%) | 29,534 |
15 Dec 2004 | USD | 5.23 | 5.25 | 5.02 | 5.02 | 5.02 | -0.15 (-2.90%) | 22,750 |
14 Dec 2004 | USD | 5.17 | 5.24 | 5.15 | 5.17 | 5.17 | +0.04 (+0.78%) | 19,798 |
13 Dec 2004 | USD | 5.06 | 5.18 | 5.02 | 5.13 | 5.13 | +0.04 (+0.79%) | 35,358 |
10 Dec 2004 | USD | 5.37 | 5.37 | 4.95 | 5.09 | 5.09 | -0.15 (-2.86%) | 30,700 |
9 Dec 2004 | USD | 5.2 | 5.34 | 5.2 | 5.24 | 5.24 | +0.04 (+0.77%) | 10,722 |
8 Dec 2004 | USD | 5.39 | 5.45 | 5.2 | 5.2 | 5.2 | -0.19 (-3.53%) | 38,031 |
7 Dec 2004 | USD | 5.28 | 5.45 | 5.28 | 5.39 | 5.39 | +0.01 (+0.19%) | 10,334 |
6 Dec 2004 | USD | 5.3 | 5.45 | 5.3 | 5.38 | 5.38 | +0.21 (+4.06%) | 54,442 |
3 Dec 2004 | USD | 5.23 | 5.23 | 5.05 | 5.17 | 5.17 | -0.031 (-0.60%) | 33,843 |
2 Dec 2004 | USD | 5.2188 | 5.23 | 5.14 | 5.201 | 5.201 | -0.009 (-0.17%) | 14,640 |
1 Dec 2004 | USD | 5.14 | 5.25 | 5.14 | 5.21 | 5.21 | +0.03 (+0.58%) | 40,592 |
30 Nov 2004 | USD | 5.15 | 5.2 | 5.15 | 5.18 | 5.18 | 0.0 (0.0%) | 19,540 |
29 Nov 2004 | USD | 5.26 | 5.26 | 5.05 | 5.18 | 5.18 | +0.01 (+0.19%) | 24,794 |