Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2005 | USD | 6.44 | 6.45 | 6.3 | 6.37 | 6.37 | -0.06 (-0.93%) | 591,000 |
12 May 2005 | USD | 6.45 | 6.52 | 6.43 | 6.43 | 6.43 | +0.02 (+0.31%) | 1,738,200 |
11 May 2005 | USD | 6.4 | 6.42 | 6.35 | 6.41 | 6.41 | +0.07 (+1.10%) | 1,096,800 |
10 May 2005 | USD | 6.34 | 6.38 | 6.32 | 6.34 | 6.34 | -0.1 (-1.55%) | 1,852,600 |
9 May 2005 | USD | 6.37 | 6.45 | 6.35 | 6.44 | 6.44 | +0.08 (+1.26%) | 2,090,600 |
6 May 2005 | USD | 6.35 | 6.39 | 6.32 | 6.36 | 6.36 | -0.02 (-0.31%) | 2,094,500 |
5 May 2005 | USD | 6.42 | 6.47 | 6.36 | 6.38 | 6.38 | -0.03 (-0.47%) | 563,400 |
4 May 2005 | USD | 6.31 | 6.43 | 6.3 | 6.41 | 6.41 | +0.11 (+1.75%) | 893,900 |
3 May 2005 | USD | 6.32 | 6.35 | 6.29 | 6.3 | 6.3 | -0.11 (-1.72%) | 428,300 |
2 May 2005 | USD | 6.29 | 6.41 | 6.28 | 6.41 | 6.41 | +0.11 (+1.75%) | 2,011,600 |
29 Apr 2005 | USD | 6.22 | 6.3 | 6.18 | 6.3 | 6.3 | +0.2 (+3.28%) | 2,461,200 |
28 Apr 2005 | USD | 6.21 | 6.21 | 6.07 | 6.1 | 6.1 | 0.0 (0.0%) | 1,767,300 |
27 Apr 2005 | USD | 6.13 | 6.14 | 6.02 | 6.1 | 6.1 | -0.11 (-1.77%) | 314,500 |
26 Apr 2005 | USD | 6.27 | 6.28 | 6.19 | 6.21 | 6.21 | -0.07 (-1.11%) | 523,700 |
25 Apr 2005 | USD | 6.31 | 6.32 | 6.24 | 6.28 | 6.28 | +0.04 (+0.64%) | 724,000 |
22 Apr 2005 | USD | 6.27 | 6.34 | 6.2 | 6.24 | 6.24 | 0.0 (0.0%) | 270,500 |
21 Apr 2005 | USD | 6.18 | 6.24 | 6.15 | 6.24 | 6.24 | +0.08 (+1.30%) | 954,300 |
20 Apr 2005 | USD | 6.21 | 6.26 | 6.15 | 6.16 | 6.16 | -0.15 (-2.38%) | 308,600 |
19 Apr 2005 | USD | 6.22 | 6.32 | 6.22 | 6.31 | 6.31 | +0.11 (+1.77%) | 1,336,600 |
18 Apr 2005 | USD | 6.15 | 6.21 | 6.14 | 6.2 | 6.2 | -0.04 (-0.64%) | 954,800 |
15 Apr 2005 | USD | 6.27 | 6.34 | 6.23 | 6.24 | 6.24 | -0.09 (-1.42%) | 1,084,600 |
14 Apr 2005 | USD | 6.4 | 6.4 | 6.32 | 6.33 | 6.33 | -0.18 (-2.76%) | 1,676,700 |
13 Apr 2005 | USD | 6.47 | 6.55 | 6.44 | 6.51 | 6.51 | +0.01 (+0.15%) | 3,118,100 |
12 Apr 2005 | USD | 6.47 | 6.52 | 6.37 | 6.5 | 6.5 | -0.03 (-0.46%) | 2,714,700 |
11 Apr 2005 | USD | 6.48 | 6.57 | 6.45 | 6.53 | 6.53 | +0.09 (+1.40%) | 2,482,900 |
8 Apr 2005 | USD | 6.46 | 6.5 | 6.4 | 6.44 | 6.44 | +0.02 (+0.31%) | 577,300 |
7 Apr 2005 | USD | 6.36 | 6.44 | 6.34 | 6.42 | 6.42 | +0.08 (+1.26%) | 2,079,500 |
6 Apr 2005 | USD | 6.31 | 6.39 | 6.29 | 6.34 | 6.34 | +0.02 (+0.32%) | 522,200 |
5 Apr 2005 | USD | 6.17 | 6.32 | 6.17 | 6.32 | 6.32 | +0.15 (+2.43%) | 2,789,100 |
4 Apr 2005 | USD | 6.12 | 6.19 | 6.07 | 6.17 | 6.17 | +0.02 (+0.33%) | 307,800 |