Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2005 | USD | 6 | 6.17 | 5.97 | 6.03 | 6.03 | +0.21 (+3.61%) | 20,952 |
5 Jan 2005 | USD | 6.3 | 6.3 | 5.8 | 5.82 | 5.82 | -0.21 (-3.48%) | 46,300 |
4 Jan 2005 | USD | 6.08 | 6.201 | 6.01 | 6.03 | 6.03 | -0.2 (-3.21%) | 25,700 |
3 Jan 2005 | USD | 6.33 | 6.33 | 6.16 | 6.23 | 6.23 | +0.17 (+2.81%) | 10,228 |
31 Dec 2004 | USD | 6.03 | 6.15 | 5.95 | 6.06 | 6.06 | +0.16 (+2.71%) | 37,425 |
30 Dec 2004 | USD | 5.95 | 6 | 5.6 | 5.9 | 5.9 | -0.04 (-0.67%) | 55,937 |
29 Dec 2004 | USD | 5.87 | 5.95 | 5.6 | 5.94 | 5.94 | +0.2 (+3.48%) | 22,146 |
28 Dec 2004 | USD | 5.71 | 5.75 | 5.6 | 5.74 | 5.74 | +0.07 (+1.23%) | 40,609 |
27 Dec 2004 | USD | 6.42 | 6.55 | 5.45 | 5.67 | 5.67 | -0.52 (-8.40%) | 137,076 |
24 Dec 2004 | USD | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 6.35 | 6.35 | 6.15 | 6.19 | 6.19 | +0.01 (+0.16%) | 51,877 |
22 Dec 2004 | USD | 6.09 | 6.19 | 6 | 6.18 | 6.18 | +0.14 (+2.32%) | 30,537 |
21 Dec 2004 | USD | 5.87 | 6.07 | 5.62 | 6.04 | 6.04 | +0.09 (+1.51%) | 57,858 |
20 Dec 2004 | USD | 5.75 | 6.03 | 5.6 | 5.95 | 5.95 | +0.29 (+5.12%) | 47,560 |
17 Dec 2004 | USD | 5.551 | 5.66 | 5.551 | 5.66 | 5.66 | +0.064 (+1.14%) | 56,000 |
16 Dec 2004 | USD | 5.75 | 5.75 | 5.55 | 5.596 | 5.596 | +0.076 (+1.38%) | 40,031 |
15 Dec 2004 | USD | 5.5 | 5.58 | 5.46 | 5.52 | 5.52 | +0.06 (+1.10%) | 34,900 |
14 Dec 2004 | USD | 5.6 | 5.6 | 5.4 | 5.46 | 5.46 | +0.06 (+1.11%) | 85,355 |
13 Dec 2004 | USD | 5.31 | 5.439 | 5.3 | 5.4 | 5.4 | +0.15 (+2.86%) | 14,284 |
10 Dec 2004 | USD | 5.4 | 5.4 | 5.25 | 5.25 | 5.25 | -0.14 (-2.60%) | 3,900 |
9 Dec 2004 | USD | 5.45 | 5.45 | 5.39 | 5.39 | 5.39 | +0.04 (+0.75%) | 9,128 |
8 Dec 2004 | USD | 5.75 | 5.75 | 5.35 | 5.35 | 5.35 | -0.2 (-3.60%) | 35,025 |
7 Dec 2004 | USD | 5.65 | 5.7 | 5.28 | 5.55 | 5.55 | -0.05 (-0.89%) | 59,814 |
6 Dec 2004 | USD | 5.55 | 5.65 | 5.5 | 5.6 | 5.6 | +0.07 (+1.27%) | 45,681 |
3 Dec 2004 | USD | 5.58 | 5.6 | 5.32 | 5.53 | 5.53 | +0.03 (+0.55%) | 39,775 |
2 Dec 2004 | USD | 5.36 | 5.6 | 5.29 | 5.5 | 5.5 | +0.2 (+3.77%) | 181,793 |
1 Dec 2004 | USD | 5.28 | 5.35 | 5.06 | 5.3 | 5.3 | +0.03 (+0.57%) | 22,456 |
30 Nov 2004 | USD | 5 | 5.27 | 5 | 5.27 | 5.27 | -0.13 (-2.41%) | 21,639 |
29 Nov 2004 | USD | 5.5 | 5.5 | 5.28 | 5.4 | 5.4 | -0.05 (-0.92%) | 6,100 |
26 Nov 2004 | USD | 5.25 | 5.49 | 5.25 | 5.45 | 5.45 | +0.11 (+2.06%) | 1,118 |