Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2005 | USD | 6.23 | 6.25 | 6.13 | 6.15 | 6.15 | -0.05 (-0.81%) | 251,500 |
31 Mar 2005 | USD | 6.29 | 6.29 | 6.18 | 6.2 | 6.2 | -0.1 (-1.59%) | 239,600 |
30 Mar 2005 | USD | 6.2 | 6.33 | 6.2 | 6.3 | 6.3 | +0.08 (+1.29%) | 842,700 |
29 Mar 2005 | USD | 6.26 | 6.3 | 6.2 | 6.22 | 6.22 | -0.11 (-1.74%) | 1,518,100 |
28 Mar 2005 | USD | 6.38 | 6.4 | 6.27 | 6.33 | 6.33 | -0.02 (-0.31%) | 493,200 |
25 Mar 2005 | USD | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 6.35 | 6.39 | 6.31 | 6.35 | 6.35 | -0.1 (-1.55%) | 521,600 |
23 Mar 2005 | USD | 6.4 | 6.5 | 6.36 | 6.45 | 6.45 | +0.01 (+0.16%) | 2,612,300 |
22 Mar 2005 | USD | 6.48 | 6.52 | 6.39 | 6.44 | 6.44 | -0.08 (-1.23%) | 1,834,500 |
21 Mar 2005 | USD | 6.48 | 6.55 | 6.43 | 6.52 | 6.52 | +0.37 (+6.02%) | 1,405,100 |
18 Mar 2005 | USD | 6.13 | 6.17 | 6.1 | 6.15 | 6.15 | -0.05 (-0.81%) | 240,300 |
17 Mar 2005 | USD | 6.21 | 6.22 | 6.15 | 6.2 | 6.2 | -0.09 (-1.43%) | 852,800 |
16 Mar 2005 | USD | 6.31 | 6.4 | 6.25 | 6.29 | 6.29 | +0.09 (+1.45%) | 915,000 |
15 Mar 2005 | USD | 6.26 | 6.26 | 6.2 | 6.2 | 6.2 | -0.1 (-1.59%) | 112,300 |
14 Mar 2005 | USD | 6.3 | 6.33 | 6.23 | 6.3 | 6.3 | -0.04 (-0.63%) | 174,000 |
11 Mar 2005 | USD | 6.4 | 6.45 | 6.32 | 6.34 | 6.34 | -0.02 (-0.31%) | 261,200 |
10 Mar 2005 | USD | 6.32 | 6.36 | 6.25 | 6.36 | 6.36 | +0.1 (+1.60%) | 476,300 |
9 Mar 2005 | USD | 6.27 | 6.28 | 6.2 | 6.26 | 6.26 | -0.08 (-1.26%) | 218,300 |
8 Mar 2005 | USD | 6.31 | 6.45 | 6.25 | 6.34 | 6.34 | +0.04 (+0.63%) | 221,600 |
7 Mar 2005 | USD | 6.3 | 6.3 | 6.22 | 6.3 | 6.3 | -0.08 (-1.25%) | 362,900 |
4 Mar 2005 | USD | 6.38 | 6.4 | 6.3 | 6.38 | 6.38 | +0.13 (+2.08%) | 476,100 |
3 Mar 2005 | USD | 6.23 | 6.3 | 6.2 | 6.25 | 6.25 | +0.09 (+1.46%) | 762,700 |
2 Mar 2005 | USD | 6.17 | 6.21 | 6.13 | 6.16 | 6.16 | -0.01 (-0.16%) | 190,100 |
1 Mar 2005 | USD | 6.14 | 6.19 | 6.13 | 6.17 | 6.17 | +0.08 (+1.31%) | 324,800 |
28 Feb 2005 | USD | 6.2 | 6.2 | 6.04 | 6.09 | 6.09 | 0.0 (0.0%) | 423,700 |
25 Feb 2005 | USD | 6.06 | 6.15 | 6.05 | 6.09 | 6.09 | +0.06 (+1.00%) | 253,000 |
24 Feb 2005 | USD | 6.04 | 6.07 | 5.98 | 6.03 | 6.03 | -0.01 (-0.17%) | 222,800 |
23 Feb 2005 | USD | 6.08 | 6.12 | 6.01 | 6.04 | 6.04 | -0.08 (-1.31%) | 392,900 |
22 Feb 2005 | USD | 6.08 | 6.16 | 6.05 | 6.12 | 6.12 | +0.1 (+1.66%) | 1,235,300 |
21 Feb 2005 | USD | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.0 (0.0%) | 0 |