Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2005 | USD | 5.9 | 6.05 | 5.9 | 6.01 | 6.01 | +0.03 (+0.50%) | 2,613,456 |
30 Nov 2005 | USD | 5.83 | 6 | 5.8 | 5.98 | 5.98 | +0.12 (+2.05%) | 1,570,179 |
29 Nov 2005 | USD | 5.86 | 6.01 | 5.83 | 5.86 | 5.86 | -0.08 (-1.35%) | 2,277,343 |
28 Nov 2005 | USD | 6.03 | 6.03 | 5.9 | 5.94 | 5.94 | -0.07 (-1.16%) | 2,038,187 |
25 Nov 2005 | USD | 5.81 | 6.02 | 5.81 | 6.01 | 6.01 | +0.15 (+2.56%) | 4,248,270 |
24 Nov 2005 | USD | 5.71 | 5.86 | 5.71 | 5.86 | 5.86 | +0.13 (+2.27%) | 2,066,987 |
23 Nov 2005 | USD | 5.68 | 5.77 | 5.66 | 5.73 | 5.73 | +0.05 (+0.88%) | 1,505,261 |
22 Nov 2005 | USD | 5.88 | 5.88 | 5.67 | 5.68 | 5.68 | -0.18 (-3.07%) | 1,783,082 |
21 Nov 2005 | USD | 5.88 | 5.93 | 5.79 | 5.86 | 5.86 | -0.02 (-0.34%) | 2,539,805 |
18 Nov 2005 | USD | 5.53 | 5.98 | 5.53 | 5.88 | 5.88 | +0.34 (+6.14%) | 4,904,547 |
17 Nov 2005 | USD | 5.56 | 5.61 | 5.51 | 5.54 | 5.54 | -0.01 (-0.18%) | 1,237,174 |
16 Nov 2005 | USD | 5.44 | 5.56 | 5.41 | 5.55 | 5.55 | +0.09 (+1.65%) | 972,735 |
15 Nov 2005 | USD | 5.48 | 5.55 | 5.41 | 5.46 | 5.46 | -0.02 (-0.36%) | 1,186,374 |
14 Nov 2005 | USD | 5.61 | 5.61 | 5.41 | 5.48 | 5.48 | -0.14 (-2.49%) | 1,622,380 |
11 Nov 2005 | USD | 5.55 | 5.65 | 5.52 | 5.62 | 5.62 | +0.05 (+0.90%) | 1,146,206 |
10 Nov 2005 | USD | 5.76 | 5.78 | 5.56 | 5.57 | 5.57 | -0.2 (-3.47%) | 1,987,500 |
9 Nov 2005 | USD | 5.74 | 5.88 | 5.68 | 5.77 | 5.77 | +0.03 (+0.52%) | 2,929,172 |
8 Nov 2005 | USD | 5.7 | 5.75 | 5.63 | 5.74 | 5.74 | +0.07 (+1.23%) | 1,575,585 |
7 Nov 2005 | USD | 5.68 | 5.7 | 5.61 | 5.67 | 5.67 | -0.05 (-0.87%) | 1,355,759 |
4 Nov 2005 | USD | 5.61 | 5.77 | 5.53 | 5.72 | 5.72 | +0.09 (+1.60%) | 2,680,513 |
3 Nov 2005 | USD | 5.73 | 5.74 | 5.57 | 5.63 | 5.63 | -0.1 (-1.75%) | 1,924,654 |
2 Nov 2005 | USD | 5.64 | 5.79 | 5.62 | 5.73 | 5.73 | +0.12 (+2.14%) | 2,957,135 |
1 Nov 2005 | USD | 5.7 | 5.75 | 5.53 | 5.61 | 5.61 | -0.11 (-1.92%) | 2,127,103 |
31 Oct 2005 | USD | 5.55 | 5.75 | 5.5 | 5.72 | 5.72 | +0.16 (+2.88%) | 2,673,371 |
28 Oct 2005 | USD | 5.6 | 5.68 | 5.54 | 5.56 | 5.56 | -0.06 (-1.07%) | 1,924,690 |
27 Oct 2005 | USD | 5.57 | 5.65 | 5.55 | 5.62 | 5.62 | +0.03 (+0.54%) | 1,713,526 |
26 Oct 2005 | USD | 5.76 | 5.76 | 5.54 | 5.59 | 5.59 | -0.19 (-3.29%) | 3,249,547 |
25 Oct 2005 | USD | 5.91 | 5.91 | 5.77 | 5.78 | 5.78 | -0.14 (-2.36%) | 2,295,159 |
24 Oct 2005 | USD | 6.02 | 6.03 | 5.89 | 5.92 | 5.92 | -0.11 (-1.82%) | 1,698,820 |
21 Oct 2005 | USD | 5.94 | 6.07 | 5.89 | 6.03 | 6.03 | +0.08 (+1.34%) | 2,093,970 |