Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2005 | USD | 4.45 | 4.58 | 4.31 | 4.58 | 4.58 | +0.16 (+3.62%) | 105,900 |
8 Aug 2005 | USD | 4.33 | 4.42 | 4.32 | 4.42 | 4.42 | +0.07 (+1.61%) | 94,600 |
5 Aug 2005 | USD | 4.4 | 4.406 | 4.2 | 4.35 | 4.35 | -0.1 (-2.25%) | 201,200 |
4 Aug 2005 | USD | 3.85 | 4.65 | 3.85 | 4.45 | 4.45 | +0.76 (+20.60%) | 816,700 |
3 Aug 2005 | USD | 3.65 | 3.82 | 3.65 | 3.69 | 3.69 | +0.04 (+1.10%) | 321,500 |
2 Aug 2005 | USD | 3.8 | 3.82 | 3.61 | 3.65 | 3.65 | -0.05 (-1.35%) | 183,100 |
1 Aug 2005 | USD | 3.55 | 3.75 | 3.51 | 3.7 | 3.7 | +0.2 (+5.71%) | 315,500 |
29 Jul 2005 | USD | 3.4 | 3.5 | 3.4 | 3.5 | 3.5 | +0.11 (+3.24%) | 55,000 |
28 Jul 2005 | USD | 3.33 | 3.39 | 3.25 | 3.39 | 3.39 | +0.06 (+1.80%) | 244,400 |
27 Jul 2005 | USD | 3.43 | 3.48 | 3.32 | 3.33 | 3.33 | -0.13 (-3.76%) | 148,100 |
26 Jul 2005 | USD | 3.46 | 3.49 | 3.43 | 3.46 | 3.46 | -0.04 (-1.14%) | 80,700 |
25 Jul 2005 | USD | 3.51 | 3.51 | 3.41 | 3.5 | 3.5 | +0.01 (+0.29%) | 99,300 |
22 Jul 2005 | USD | 3.47 | 3.49 | 3.42 | 3.49 | 3.49 | -0.03 (-0.85%) | 58,200 |
21 Jul 2005 | USD | 3.54 | 3.55 | 3.46 | 3.52 | 3.52 | -0.01 (-0.28%) | 95,500 |
20 Jul 2005 | USD | 3.45 | 3.54 | 3.42 | 3.53 | 3.53 | +0.04 (+1.15%) | 118,700 |
19 Jul 2005 | USD | 3.5 | 3.52 | 3.41 | 3.49 | 3.49 | -0.02 (-0.57%) | 126,800 |
18 Jul 2005 | USD | 3.37 | 3.53 | 3.37 | 3.51 | 3.51 | +0.09 (+2.63%) | 168,500 |
15 Jul 2005 | USD | 3.36 | 3.45 | 3.36 | 3.42 | 3.42 | +0.05 (+1.48%) | 37,300 |
14 Jul 2005 | USD | 3.41 | 3.47 | 3.35 | 3.37 | 3.37 | -0.04 (-1.17%) | 59,700 |
13 Jul 2005 | USD | 3.4 | 3.46 | 3.4 | 3.41 | 3.41 | -0.01 (-0.29%) | 97,700 |
12 Jul 2005 | USD | 3.4 | 3.46 | 3.39 | 3.42 | 3.42 | 0.0 (0.0%) | 104,800 |
11 Jul 2005 | USD | 3.45 | 3.47 | 3.41 | 3.42 | 3.42 | -0.01 (-0.29%) | 125,100 |
8 Jul 2005 | USD | 3.43 | 3.47 | 3.41 | 3.43 | 3.43 | +0.02 (+0.59%) | 64,000 |
7 Jul 2005 | USD | 3.36 | 3.47 | 3.35 | 3.41 | 3.41 | -0.05 (-1.45%) | 64,800 |
6 Jul 2005 | USD | 3.45 | 3.48 | 3.43 | 3.46 | 3.46 | -0.02 (-0.57%) | 58,300 |
5 Jul 2005 | USD | 3.49 | 3.51 | 3.41 | 3.48 | 3.48 | -0.02 (-0.57%) | 77,000 |
4 Jul 2005 | USD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 3.44 | 3.52 | 3.44 | 3.5 | 3.5 | +0.02 (+0.57%) | 109,200 |
30 Jun 2005 | USD | 3.38 | 3.5 | 3.38 | 3.48 | 3.48 | 0.0 (0.0%) | 91,700 |
29 Jun 2005 | USD | 3.49 | 3.5 | 3.45 | 3.48 | 3.48 | -0.02 (-0.57%) | 32,200 |