Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2005 | USD | 4.3 | 4.4 | 4.3 | 4.31 | 4.31 | +0.01 (+0.23%) | 63,000 |
31 Oct 2005 | USD | 4.4 | 4.44 | 4.26 | 4.3 | 4.3 | -0.12 (-2.71%) | 40,600 |
28 Oct 2005 | USD | 4.31 | 4.47 | 4.31 | 4.42 | 4.42 | +0.06 (+1.38%) | 36,600 |
27 Oct 2005 | USD | 4.47 | 4.47 | 4.35 | 4.36 | 4.36 | -0.04 (-0.91%) | 22,800 |
26 Oct 2005 | USD | 4.35 | 4.5 | 4.35 | 4.4 | 4.4 | +0.07 (+1.62%) | 61,300 |
25 Oct 2005 | USD | 4.27 | 4.35 | 4.05 | 4.33 | 4.33 | -0.04 (-0.92%) | 110,600 |
24 Oct 2005 | USD | 4.45 | 4.47 | 4.3 | 4.37 | 4.37 | -0.12 (-2.67%) | 54,700 |
21 Oct 2005 | USD | 4.55 | 4.6 | 4.276 | 4.49 | 4.49 | -0.11 (-2.39%) | 71,800 |
20 Oct 2005 | USD | 4.58 | 4.6 | 4.55 | 4.6 | 4.6 | 0.0 (0.0%) | 33,700 |
19 Oct 2005 | USD | 4.55 | 4.61 | 4.5 | 4.6 | 4.6 | -0.02 (-0.43%) | 48,300 |
18 Oct 2005 | USD | 4.65 | 4.75 | 4.55 | 4.62 | 4.62 | +0.02 (+0.43%) | 53,800 |
17 Oct 2005 | USD | 4.57 | 4.64 | 4.55 | 4.6 | 4.6 | +0.05 (+1.10%) | 52,500 |
14 Oct 2005 | USD | 4.5 | 4.58 | 4.5 | 4.55 | 4.55 | -0.02 (-0.44%) | 133,200 |
13 Oct 2005 | USD | 4.51 | 4.57 | 4.5 | 4.57 | 4.57 | +0.01 (+0.22%) | 164,600 |
12 Oct 2005 | USD | 4.5 | 4.56 | 4.45 | 4.56 | 4.56 | +0.04 (+0.88%) | 397,000 |
11 Oct 2005 | USD | 4.47 | 4.59 | 4.45 | 4.52 | 4.52 | +0.06 (+1.35%) | 164,300 |
10 Oct 2005 | USD | 4.3 | 4.49 | 4.26 | 4.46 | 4.46 | +0.06 (+1.36%) | 124,400 |
7 Oct 2005 | USD | 4.24 | 4.53 | 4.23 | 4.4 | 4.4 | +0.19 (+4.51%) | 653,400 |
6 Oct 2005 | USD | 4.15 | 4.23 | 4.11 | 4.21 | 4.21 | +0.01 (+0.24%) | 265,600 |
5 Oct 2005 | USD | 4.19 | 4.22 | 4.12 | 4.2 | 4.2 | -0.03 (-0.71%) | 94,000 |
4 Oct 2005 | USD | 4.2 | 4.24 | 4.1 | 4.23 | 4.23 | +0.01 (+0.24%) | 176,800 |
3 Oct 2005 | USD | 4.25 | 4.26 | 4.15 | 4.22 | 4.22 | -0.03 (-0.71%) | 163,600 |
30 Sep 2005 | USD | 4.25 | 4.36 | 4.24 | 4.25 | 4.25 | 0.0 (0.0%) | 131,900 |
29 Sep 2005 | USD | 4.14 | 4.27 | 4.14 | 4.25 | 4.25 | +0.11 (+2.66%) | 87,700 |
28 Sep 2005 | USD | 4.2 | 4.24 | 4.09 | 4.14 | 4.14 | -0.11 (-2.59%) | 56,200 |
27 Sep 2005 | USD | 4.25 | 4.25 | 4.14 | 4.25 | 4.25 | 0.0 (0.0%) | 69,300 |
26 Sep 2005 | USD | 4.18 | 4.25 | 4.02 | 4.25 | 4.25 | +0.07 (+1.67%) | 56,900 |
23 Sep 2005 | USD | 4.08 | 4.2 | 4 | 4.18 | 4.18 | +0.05 (+1.21%) | 67,400 |
22 Sep 2005 | USD | 4.05 | 4.14 | 3.88 | 4.13 | 4.13 | +0.05 (+1.23%) | 273,800 |
21 Sep 2005 | USD | 4.19 | 4.24 | 4.04 | 4.08 | 4.08 | -0.12 (-2.86%) | 62,900 |