Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2005 | USD | 10.8 | 11 | 10.75 | 10.81 | 10.81 | +0.12 (+1.12%) | 19,200 |
16 Jun 2005 | USD | 10.2 | 10.73 | 10.2 | 10.69 | 10.69 | +0.37 (+3.59%) | 13,700 |
15 Jun 2005 | USD | 10.6 | 10.75 | 10.2 | 10.32 | 10.32 | -0.38 (-3.55%) | 20,100 |
14 Jun 2005 | USD | 10.85 | 11.15 | 10.52 | 10.7 | 10.7 | -0.19 (-1.74%) | 48,400 |
13 Jun 2005 | USD | 10.52 | 10.94 | 10.51 | 10.89 | 10.89 | +0.29 (+2.74%) | 36,500 |
10 Jun 2005 | USD | 10.47 | 10.65 | 10.15 | 10.6 | 10.6 | +0.25 (+2.42%) | 47,900 |
9 Jun 2005 | USD | 10 | 10.4 | 10 | 10.35 | 10.35 | +0.42 (+4.23%) | 27,100 |
8 Jun 2005 | USD | 9.59 | 9.93 | 9.54 | 9.93 | 9.93 | +0.43 (+4.53%) | 9,100 |
7 Jun 2005 | USD | 9.74 | 9.74 | 9.31 | 9.5 | 9.5 | -0.14 (-1.45%) | 17,000 |
6 Jun 2005 | USD | 9.75 | 9.75 | 9.55 | 9.64 | 9.64 | -0.36 (-3.60%) | 6,500 |
3 Jun 2005 | USD | 10.1 | 10.23 | 9.85 | 10 | 10 | 0.0 (0.0%) | 65,000 |
2 Jun 2005 | USD | 9.1 | 10 | 9.1 | 10 | 10 | +1 (+11.11%) | 35,000 |
1 Jun 2005 | USD | 9.05 | 9.1 | 8.87 | 9 | 9 | +0.05 (+0.56%) | 12,500 |
31 May 2005 | USD | 9.15 | 9.25 | 8.95 | 8.95 | 8.95 | -0.2 (-2.19%) | 13,400 |
30 May 2005 | USD | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 9.12 | 9.15 | 9.12 | 9.15 | 9.15 | +0.03 (+0.33%) | 800 |
26 May 2005 | USD | 8.96 | 9.25 | 8.9 | 9.12 | 9.12 | +0.17 (+1.90%) | 12,400 |
25 May 2005 | USD | 9.36 | 9.36 | 8.65 | 8.95 | 8.95 | -0.54 (-5.69%) | 24,400 |
24 May 2005 | USD | 9.58 | 9.58 | 9.48 | 9.49 | 9.49 | -0.13 (-1.35%) | 4,600 |
23 May 2005 | USD | 9.95 | 9.95 | 9.42 | 9.62 | 9.62 | -0.33 (-3.32%) | 22,800 |
20 May 2005 | USD | 9.95 | 10.03 | 9.95 | 9.95 | 9.95 | -0.05 (-0.50%) | 18,400 |
19 May 2005 | USD | 10.05 | 10.05 | 9.9 | 10 | 10 | +0.05 (+0.50%) | 11,800 |
18 May 2005 | USD | 10.11 | 10.11 | 9.95 | 9.95 | 9.95 | -0.16 (-1.58%) | 13,200 |
17 May 2005 | USD | 10.03 | 10.23 | 10 | 10.11 | 10.11 | +0.06 (+0.60%) | 12,000 |
16 May 2005 | USD | 10.01 | 10.29 | 9.9 | 10.05 | 10.05 | +0.03 (+0.30%) | 12,600 |
13 May 2005 | USD | 9.9 | 10.11 | 9.9 | 10.02 | 10.02 | +0.02 (+0.20%) | 13,000 |
12 May 2005 | USD | 10.01 | 10.05 | 9.99 | 10 | 10 | 0.0 (0.0%) | 9,700 |
11 May 2005 | USD | 9.99 | 10.05 | 9.93 | 10 | 10 | -0.05 (-0.50%) | 11,700 |
10 May 2005 | USD | 10 | 10.35 | 9.95 | 10.05 | 10.05 | +0.05 (+0.50%) | 40,400 |
9 May 2005 | USD | 9.49 | 10.1 | 9.478 | 10 | 10 | +0.55 (+5.82%) | 52,600 |