Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2005 | USD | 8.09 | 8.13 | 8.09 | 8.09 | 12.3697 | -0.12 (-1.46%) | 530,600 |
1 Apr 2005 | USD | 8.37 | 8.37 | 8.21 | 8.21 | 12.5532 | -0.11 (-1.32%) | 439,100 |
31 Mar 2005 | USD | 8.35 | 8.42 | 8.32 | 8.32 | 12.7214 | -0.06 (-0.72%) | 253,400 |
30 Mar 2005 | USD | 8.38 | 8.4 | 8.38 | 8.38 | 12.8131 | -0.08 (-0.95%) | 468,400 |
29 Mar 2005 | USD | 8.52 | 8.65 | 8.46 | 8.46 | 12.9355 | -0.12 (-1.40%) | 319,400 |
28 Mar 2005 | USD | 8.69 | 8.73 | 8.58 | 8.58 | 13.1189 | -0.06 (-0.69%) | 238,500 |
25 Mar 2005 | USD | 8.64 | 8.64 | 8.64 | 8.64 | 13.2107 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 8.64 | 8.81 | 8.64 | 8.64 | 13.2107 | +0.08 (+0.93%) | 226,200 |
23 Mar 2005 | USD | 8.56 | 8.59 | 8.56 | 8.56 | 13.0884 | +0.03 (+0.35%) | 317,800 |
22 Mar 2005 | USD | 8.56 | 8.7 | 8.53 | 8.53 | 13.0425 | -0.08 (-0.93%) | 263,300 |
21 Mar 2005 | USD | 8.61 | 8.632 | 8.61 | 8.61 | 13.1648 | -0.07 (-0.81%) | 236,200 |
18 Mar 2005 | USD | 8.68 | 8.72 | 8.68 | 8.68 | 13.2718 | -0.01 (-0.12%) | 193,700 |
17 Mar 2005 | USD | 8.78 | 8.8 | 8.69 | 8.69 | 13.2871 | -0.04 (-0.46%) | 231,200 |
16 Mar 2005 | USD | 8.9 | 8.94 | 8.73 | 8.73 | 13.3483 | -0.18 (-2.02%) | 720,800 |
15 Mar 2005 | USD | 8.97 | 8.99 | 8.91 | 8.91 | 13.6235 | -0.13 (-1.44%) | 212,200 |
14 Mar 2005 | USD | 9.04 | 9.04 | 9.04 | 9.04 | 13.8223 | +0.06 (+0.67%) | 266,100 |
11 Mar 2005 | USD | 9.1 | 9.12 | 8.98 | 8.98 | 13.7305 | -0.1 (-1.10%) | 782,700 |
10 Mar 2005 | USD | 9.08 | 9.17 | 9.08 | 9.08 | 13.8834 | -0.06 (-0.66%) | 399,000 |
9 Mar 2005 | USD | 9.14 | 9.23 | 9.14 | 9.14 | 13.9752 | +0.13 (+1.44%) | 478,900 |
8 Mar 2005 | USD | 9.09 | 9.11 | 9.01 | 9.01 | 13.7764 | -0.1 (-1.10%) | 251,100 |
7 Mar 2005 | USD | 9.11 | 9.15 | 9.11 | 9.11 | 13.9293 | +0.12 (+1.33%) | 294,100 |
4 Mar 2005 | USD | 8.99 | 9.03 | 8.99 | 8.99 | 13.7458 | +0.19 (+2.16%) | 245,800 |
3 Mar 2005 | USD | 8.93 | 8.93 | 8.8 | 8.8 | 13.4553 | -0.11 (-1.23%) | 228,700 |
2 Mar 2005 | USD | 8.91 | 8.95 | 8.91 | 8.91 | 13.6235 | -0.08 (-0.89%) | 380,500 |
1 Mar 2005 | USD | 9.08 | 9.11 | 8.99 | 8.99 | 13.7458 | -0.06 (-0.66%) | 632,600 |
28 Feb 2005 | USD | 9.1 | 9.12 | 9.05 | 9.05 | 13.8376 | -0.12 (-1.31%) | 277,400 |
25 Feb 2005 | USD | 9.17 | 9.21 | 9.17 | 9.17 | 14.0211 | +0.08 (+0.88%) | 228,600 |
24 Feb 2005 | USD | 9.09 | 9.12 | 9.09 | 9.09 | 13.8987 | +0.14 (+1.56%) | 367,800 |
23 Feb 2005 | USD | 8.95 | 8.99 | 8.95 | 8.95 | 13.6847 | +0.02 (+0.22%) | 203,000 |
22 Feb 2005 | USD | 8.95 | 9.05 | 8.93 | 8.93 | 13.6541 | -0.21 (-2.30%) | 315,000 |