Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2005 | USD | 1.8 | 1.82 | 1.73 | 1.82 | 1.82 | +0.02 (+1.11%) | 23,050 |
3 Feb 2005 | USD | 1.81 | 1.81 | 1.69 | 1.8 | 1.8 | 0.0 (0.0%) | 142,650 |
2 Feb 2005 | USD | 1.76 | 1.82 | 1.69 | 1.8 | 1.8 | +0.05 (+2.86%) | 157,050 |
1 Feb 2005 | USD | 1.8 | 1.82 | 1.75 | 1.75 | 1.75 | -0.015 (-0.85%) | 33,970 |
31 Jan 2005 | USD | 1.88 | 1.88 | 1.75 | 1.765 | 1.765 | -0.105 (-5.61%) | 113,030 |
28 Jan 2005 | USD | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | 0.0 (0.0%) | 28,550 |
27 Jan 2005 | USD | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | +0.01 (+0.54%) | 73,550 |
26 Jan 2005 | USD | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 96,900 |
25 Jan 2005 | USD | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | +0.01 (+0.54%) | 47,400 |
24 Jan 2005 | USD | 1.81 | 1.9 | 1.81 | 1.84 | 1.84 | +0.06 (+3.37%) | 163,350 |
21 Jan 2005 | USD | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | -0.06 (-3.26%) | 98,485 |
20 Jan 2005 | USD | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | +0.02 (+1.10%) | 39,690 |
19 Jan 2005 | USD | 1.8 | 1.83 | 1.8 | 1.82 | 1.82 | +0.021 (+1.17%) | 124,750 |
18 Jan 2005 | USD | 1.79 | 1.85 | 1.78 | 1.799 | 1.799 | +0.039 (+2.22%) | 242,480 |
17 Jan 2005 | USD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 1.7 | 1.76 | 1.68 | 1.76 | 1.76 | +0.08 (+4.76%) | 238,533 |
13 Jan 2005 | USD | 1.75 | 1.77 | 1.68 | 1.68 | 1.68 | -0.07 (-4.00%) | 394,930 |
12 Jan 2005 | USD | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | +0.03 (+1.74%) | 164,585 |
11 Jan 2005 | USD | 1.73 | 1.73 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 446,750 |
10 Jan 2005 | USD | 1.71 | 1.72 | 1.68 | 1.71 | 1.71 | +0.03 (+1.79%) | 517,510 |
7 Jan 2005 | USD | 1.63 | 1.69 | 1.63 | 1.68 | 1.68 | +0.1 (+6.33%) | 280,764 |
6 Jan 2005 | USD | 1.63 | 1.65 | 1.57 | 1.58 | 1.58 | -0.04 (-2.47%) | 328,970 |
5 Jan 2005 | USD | 1.58 | 1.64 | 1.58 | 1.62 | 1.62 | +0.04 (+2.53%) | 285,110 |
4 Jan 2005 | USD | 1.56 | 1.62 | 1.55 | 1.58 | 1.58 | +0.025 (+1.61%) | 254,686 |
3 Jan 2005 | USD | 1.555 | 1.57 | 1.53 | 1.555 | 1.555 | +0.035 (+2.30%) | 203,730 |
31 Dec 2004 | USD | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 144,512 |
30 Dec 2004 | USD | 1.63 | 1.63 | 1.51 | 1.51 | 1.51 | -0.07 (-4.43%) | 304,192 |
29 Dec 2004 | USD | 1.61 | 1.64 | 1.53 | 1.58 | 1.58 | +0.08 (+5.33%) | 1,154,041 |
28 Dec 2004 | USD | 1.41 | 1.5 | 1.31 | 1.5 | 1.5 | +0.29 (+23.97%) | 2,044,705 |
27 Dec 2004 | USD | 1.06 | 1.24 | 1.06 | 1.21 | 1.21 | +0.16 (+15.24%) | 788,680 |