Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2005 | USD | 6.92 | 7.19 | 6.88 | 7.15 | 7.15 | +0.25 (+3.62%) | 8,819,653 |
7 Sep 2005 | USD | 6.9 | 6.94 | 6.72 | 6.9 | 6.9 | 0.0 (0.0%) | 3,881,647 |
6 Sep 2005 | USD | 6.9 | 7.08 | 6.87 | 6.9 | 6.9 | 0.0 (0.0%) | 6,421,169 |
5 Sep 2005 | USD | 6.89 | 6.91 | 6.81 | 6.9 | 6.9 | +0.01 (+0.15%) | 3,355,567 |
2 Sep 2005 | USD | 6.91 | 6.98 | 6.86 | 6.89 | 6.89 | -0.02 (-0.29%) | 3,965,554 |
1 Sep 2005 | USD | 6.89 | 6.94 | 6.78 | 6.91 | 6.91 | +0.02 (+0.29%) | 5,767,409 |
31 Aug 2005 | USD | 6.88 | 6.92 | 6.78 | 6.89 | 6.89 | -0.02 (-0.29%) | 3,512,251 |
30 Aug 2005 | USD | 6.69 | 7.13 | 6.69 | 6.91 | 6.91 | +0.21 (+3.13%) | 7,108,487 |
29 Aug 2005 | USD | 6.92 | 6.94 | 6.67 | 6.7 | 6.7 | -0.23 (-3.32%) | 4,218,150 |
26 Aug 2005 | USD | 6.83 | 7.07 | 6.8 | 6.93 | 6.93 | +0.05 (+0.73%) | 3,776,691 |
25 Aug 2005 | USD | 7 | 7.05 | 6.81 | 6.88 | 6.88 | -0.21 (-2.96%) | 5,623,458 |
24 Aug 2005 | USD | 7.18 | 7.2 | 7.05 | 7.09 | 7.09 | -0.11 (-1.53%) | 4,095,399 |
23 Aug 2005 | USD | 7.04 | 7.29 | 7 | 7.2 | 7.2 | +0.16 (+2.27%) | 5,981,908 |
22 Aug 2005 | USD | 7.1 | 7.15 | 6.98 | 7.04 | 7.04 | -0.1 (-1.40%) | 4,769,017 |
19 Aug 2005 | USD | 7.26 | 7.45 | 6.96 | 7.14 | 7.14 | -0.24 (-3.25%) | 8,161,862 |
18 Aug 2005 | USD | 7.62 | 7.87 | 7.32 | 7.38 | 7.38 | -0.27 (-3.53%) | 11,555,735 |
17 Aug 2005 | USD | 7.73 | 7.73 | 7.44 | 7.65 | 7.65 | -0.1 (-1.29%) | 8,312,332 |
16 Aug 2005 | USD | 8.11 | 8.12 | 7.71 | 7.75 | 7.75 | -0.35 (-4.32%) | 10,079,102 |
15 Aug 2005 | USD | 8.05 | 8.25 | 7.93 | 8.1 | 8.1 | +0.06 (+0.75%) | 12,207,102 |
12 Aug 2005 | USD | 7.75 | 8.06 | 7.75 | 8.04 | 8.04 | +0.31 (+4.01%) | 16,153,937 |
11 Aug 2005 | USD | 7.88 | 7.9 | 7.69 | 7.73 | 7.73 | -0.17 (-2.15%) | 8,653,571 |
10 Aug 2005 | USD | 7.76 | 8.03 | 7.67 | 7.9 | 7.9 | +0.13 (+1.67%) | 8,957,353 |
9 Aug 2005 | USD | 7.9 | 7.9 | 7.61 | 7.77 | 7.77 | -0.14 (-1.77%) | 9,691,361 |
8 Aug 2005 | USD | 8 | 8.06 | 7.85 | 7.91 | 7.91 | -0.08 (-1.00%) | 8,676,848 |
5 Aug 2005 | USD | 7.89 | 8.07 | 7.84 | 7.99 | 7.99 | +0.07 (+0.88%) | 11,517,923 |
4 Aug 2005 | USD | 7.98 | 8.09 | 7.81 | 7.92 | 7.92 | -0.14 (-1.74%) | 14,529,729 |
3 Aug 2005 | USD | 7.65 | 8.35 | 7.55 | 8.06 | 8.06 | +0.41 (+5.36%) | 24,817,955 |
2 Aug 2005 | USD | 7.65 | 7.69 | 7.45 | 7.65 | 7.65 | 0.0 (0.0%) | 8,437,414 |
1 Aug 2005 | USD | 7.58 | 7.84 | 7.45 | 7.65 | 7.65 | +0.12 (+1.59%) | 12,612,328 |
29 Jul 2005 | USD | 7.4 | 7.65 | 7.32 | 7.53 | 7.53 | +0.12 (+1.62%) | 10,252,004 |