Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2005 | USD | 3.55 | 3.58 | 3.4 | 3.5 | 3.5 | -0.05 (-1.41%) | 299,600 |
5 Jan 2005 | USD | 3.62 | 3.65 | 3.47 | 3.55 | 3.55 | -0.05 (-1.39%) | 238,100 |
4 Jan 2005 | USD | 3.55 | 3.65 | 3.5 | 3.6 | 3.6 | +0.05 (+1.41%) | 308,000 |
3 Jan 2005 | USD | 3.35 | 3.55 | 3.35 | 3.55 | 3.55 | +0.15 (+4.41%) | 373,000 |
31 Dec 2004 | USD | 3.39 | 3.432 | 3.32 | 3.4 | 3.4 | +0.05 (+1.49%) | 87,500 |
30 Dec 2004 | USD | 3.25 | 3.39 | 3.25 | 3.35 | 3.35 | +0.06 (+1.82%) | 79,300 |
29 Dec 2004 | USD | 3.29 | 3.3 | 3.25 | 3.29 | 3.29 | 0.0 (0.0%) | 45,300 |
28 Dec 2004 | USD | 3.3 | 3.329 | 3.28 | 3.29 | 3.29 | -0.03 (-0.90%) | 47,400 |
27 Dec 2004 | USD | 3.37 | 3.37 | 3.3 | 3.32 | 3.32 | -0.06 (-1.78%) | 37,700 |
24 Dec 2004 | USD | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 3.42 | 3.42 | 3.3 | 3.38 | 3.38 | -0.06 (-1.74%) | 69,400 |
22 Dec 2004 | USD | 3.45 | 3.45 | 3.42 | 3.44 | 3.44 | -0.01 (-0.29%) | 80,100 |
21 Dec 2004 | USD | 3.4 | 3.47 | 3.4 | 3.45 | 3.45 | +0.04 (+1.17%) | 148,000 |
20 Dec 2004 | USD | 3.45 | 3.45 | 3.36 | 3.41 | 3.41 | -0.04 (-1.16%) | 134,700 |
17 Dec 2004 | USD | 3.4 | 3.47 | 3.4 | 3.45 | 3.45 | -0.04 (-1.15%) | 110,200 |
16 Dec 2004 | USD | 3.45 | 3.5 | 3.35 | 3.49 | 3.49 | +0.177 (+5.34%) | 409,800 |
15 Dec 2004 | USD | 3.11 | 3.38 | 3.11 | 3.313 | 3.313 | +0.203 (+6.53%) | 344,200 |
14 Dec 2004 | USD | 3 | 3.19 | 3 | 3.11 | 3.11 | +0.03 (+0.97%) | 133,500 |
13 Dec 2004 | USD | 3.07 | 3.08 | 3.04 | 3.08 | 3.08 | +0.03 (+0.98%) | 27,100 |
10 Dec 2004 | USD | 3.01 | 3.08 | 3.01 | 3.05 | 3.05 | +0.02 (+0.66%) | 25,700 |
9 Dec 2004 | USD | 3.02 | 3.04 | 3 | 3.03 | 3.03 | +0.01 (+0.33%) | 34,100 |
8 Dec 2004 | USD | 3.09 | 3.09 | 3.01 | 3.02 | 3.02 | -0.05 (-1.63%) | 31,900 |
7 Dec 2004 | USD | 3.07 | 3.08 | 3.01 | 3.07 | 3.07 | -0.04 (-1.29%) | 78,900 |
6 Dec 2004 | USD | 3.1 | 3.2 | 3.07 | 3.11 | 3.11 | -0.021 (-0.67%) | 75,900 |
3 Dec 2004 | USD | 3.15 | 3.24 | 3.08 | 3.131 | 3.131 | -0.019 (-0.60%) | 421,600 |
2 Dec 2004 | USD | 3 | 3.17 | 3 | 3.15 | 3.15 | +0.1 (+3.28%) | 149,600 |
1 Dec 2004 | USD | 2.87 | 3.05 | 2.86 | 3.05 | 3.05 | +0.16 (+5.54%) | 151,600 |
30 Nov 2004 | USD | 2.85 | 2.89 | 2.82 | 2.89 | 2.89 | -0.03 (-1.03%) | 198,500 |
29 Nov 2004 | USD | 2.92 | 2.96 | 2.9 | 2.92 | 2.92 | -0.07 (-2.34%) | 80,200 |
26 Nov 2004 | USD | 3 | 3 | 2.95 | 2.99 | 2.99 | -0.01 (-0.33%) | 61,400 |