Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2005 | USD | 3.9 | 3.99 | 3.81 | 3.87 | 3.87 | -0.13 (-3.25%) | 112,700 |
16 May 2005 | USD | 3.9 | 4 | 3.9 | 4 | 4 | +0.04 (+1.01%) | 64,500 |
13 May 2005 | USD | 3.86 | 3.96 | 3.81 | 3.96 | 3.96 | +0.1 (+2.59%) | 125,400 |
12 May 2005 | USD | 3.8 | 3.94 | 3.75 | 3.86 | 3.86 | -0.07 (-1.78%) | 150,200 |
11 May 2005 | USD | 4 | 4.07 | 3.83 | 3.93 | 3.93 | -0.09 (-2.24%) | 260,400 |
10 May 2005 | USD | 4.05 | 4.09 | 4 | 4.02 | 4.02 | -0.12 (-2.90%) | 80,600 |
9 May 2005 | USD | 4.15 | 4.16 | 4.01 | 4.14 | 4.14 | -0.07 (-1.66%) | 164,800 |
6 May 2005 | USD | 3.89 | 4.24 | 3.86 | 4.21 | 4.21 | +0.38 (+9.92%) | 404,600 |
5 May 2005 | USD | 3.72 | 3.84 | 3.66 | 3.83 | 3.83 | +0.09 (+2.41%) | 364,400 |
4 May 2005 | USD | 3.8 | 3.83 | 3.55 | 3.74 | 3.74 | -0.1 (-2.60%) | 2,675,100 |
3 May 2005 | USD | 4.58 | 4.58 | 3.51 | 3.84 | 3.84 | -0.66 (-14.67%) | 1,158,500 |
2 May 2005 | USD | 4.24 | 4.59 | 4.24 | 4.5 | 4.5 | +0.2 (+4.65%) | 376,100 |
29 Apr 2005 | USD | 4.25 | 4.33 | 4.25 | 4.3 | 4.3 | +0.03 (+0.70%) | 142,400 |
28 Apr 2005 | USD | 4.36 | 4.55 | 4.26 | 4.27 | 4.27 | -0.09 (-2.06%) | 287,900 |
27 Apr 2005 | USD | 4.4 | 4.44 | 4.2 | 4.36 | 4.36 | -0.09 (-2.02%) | 381,100 |
26 Apr 2005 | USD | 4.7 | 4.7 | 4.38 | 4.45 | 4.45 | -0.25 (-5.32%) | 269,300 |
25 Apr 2005 | USD | 4.75 | 4.81 | 4.65 | 4.7 | 4.7 | +0.07 (+1.51%) | 112,900 |
22 Apr 2005 | USD | 4.68 | 4.8 | 4.62 | 4.63 | 4.63 | -0.15 (-3.14%) | 178,500 |
21 Apr 2005 | USD | 4.82 | 4.84 | 4.65 | 4.78 | 4.78 | +0.1 (+2.14%) | 289,500 |
20 Apr 2005 | USD | 4.68 | 4.8 | 4.63 | 4.68 | 4.68 | +0.06 (+1.30%) | 163,500 |
19 Apr 2005 | USD | 4.3 | 4.64 | 4.3 | 4.62 | 4.62 | +0.12 (+2.67%) | 338,300 |
18 Apr 2005 | USD | 4.47 | 4.95 | 4.3 | 4.5 | 4.5 | -0.3 (-6.25%) | 626,000 |
15 Apr 2005 | USD | 4.94 | 4.95 | 4.75 | 4.8 | 4.8 | -0.11 (-2.24%) | 265,600 |
14 Apr 2005 | USD | 5.1 | 5.15 | 4.82 | 4.91 | 4.91 | -0.19 (-3.73%) | 381,400 |
13 Apr 2005 | USD | 5.1 | 5.48 | 4.99 | 5.1 | 5.1 | +0.12 (+2.41%) | 1,744,600 |
12 Apr 2005 | USD | 5.07 | 5.12 | 4.45 | 4.98 | 4.98 | -0.17 (-3.30%) | 699,500 |
11 Apr 2005 | USD | 5.3 | 5.4 | 5.1 | 5.15 | 5.15 | -0.22 (-4.10%) | 294,600 |
8 Apr 2005 | USD | 5.31 | 5.4 | 5.31 | 5.37 | 5.37 | +0.02 (+0.37%) | 193,900 |
7 Apr 2005 | USD | 5.4 | 5.4 | 5.25 | 5.35 | 5.35 | +0.01 (+0.19%) | 188,300 |
6 Apr 2005 | USD | 5.51 | 5.6 | 5.29 | 5.34 | 5.34 | -0.14 (-2.55%) | 192,200 |