Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2005 | USD | 8.7 | 9.53 | 8.7 | 9.45 | 9.45 | +0.75 (+8.62%) | 60,600 |
5 May 2005 | USD | 8.2 | 8.99 | 8.15 | 8.7 | 8.7 | +0.4 (+4.82%) | 23,700 |
4 May 2005 | USD | 7.72 | 8.3 | 7.7 | 8.3 | 8.3 | +0.57 (+7.37%) | 59,500 |
3 May 2005 | USD | 7.75 | 7.77 | 7.7 | 7.73 | 7.73 | -0.06 (-0.77%) | 12,300 |
2 May 2005 | USD | 7.82 | 7.83 | 7.75 | 7.79 | 7.79 | -0.03 (-0.38%) | 8,500 |
29 Apr 2005 | USD | 7.86 | 7.94 | 7.8 | 7.82 | 7.82 | 0.0 (0.0%) | 6,200 |
28 Apr 2005 | USD | 8.25 | 8.27 | 7.82 | 7.82 | 7.82 | -0.35 (-4.28%) | 13,800 |
27 Apr 2005 | USD | 7.9 | 8.2 | 7.9 | 8.17 | 8.17 | +0.22 (+2.77%) | 15,100 |
26 Apr 2005 | USD | 7.87 | 7.95 | 7.8 | 7.95 | 7.95 | +0.05 (+0.63%) | 35,500 |
25 Apr 2005 | USD | 8.05 | 8.1 | 7.85 | 7.9 | 7.9 | -0.16 (-1.99%) | 27,400 |
22 Apr 2005 | USD | 8.08 | 8.08 | 7.95 | 8.06 | 8.06 | -0.12 (-1.47%) | 31,200 |
21 Apr 2005 | USD | 7.82 | 8.35 | 7.82 | 8.18 | 8.18 | +0.38 (+4.87%) | 22,700 |
20 Apr 2005 | USD | 9.03 | 9.03 | 7.65 | 7.8 | 7.8 | -1.18 (-13.14%) | 75,700 |
19 Apr 2005 | USD | 8.6 | 8.98 | 8.5 | 8.98 | 8.98 | +0.5 (+5.90%) | 30,500 |
18 Apr 2005 | USD | 8.15 | 8.48 | 8.15 | 8.48 | 8.48 | +0.23 (+2.79%) | 14,300 |
15 Apr 2005 | USD | 7.76 | 8.25 | 7.75 | 8.25 | 8.25 | +0.391 (+4.98%) | 15,900 |
14 Apr 2005 | USD | 7.8 | 7.95 | 7.78 | 7.859 | 7.859 | -0.091 (-1.14%) | 9,900 |
13 Apr 2005 | USD | 7.91 | 7.95 | 7.6 | 7.95 | 7.95 | -0.01 (-0.13%) | 20,300 |
12 Apr 2005 | USD | 7.85 | 8 | 7.6 | 7.96 | 7.96 | +0.07 (+0.89%) | 49,300 |
11 Apr 2005 | USD | 8.2 | 8.234 | 7.72 | 7.89 | 7.89 | -0.32 (-3.90%) | 73,500 |
8 Apr 2005 | USD | 8.2 | 8.21 | 8.2 | 8.21 | 8.21 | -0.11 (-1.32%) | 1,600 |
7 Apr 2005 | USD | 8.65 | 8.65 | 8.239 | 8.32 | 8.32 | -0.38 (-4.37%) | 28,500 |
6 Apr 2005 | USD | 8.75 | 8.8 | 8.55 | 8.7 | 8.7 | -0.07 (-0.80%) | 15,900 |
5 Apr 2005 | USD | 8.75 | 9.3 | 8.7 | 8.77 | 8.77 | +0.04 (+0.46%) | 67,400 |
4 Apr 2005 | USD | 8.75 | 8.75 | 8.35 | 8.73 | 8.73 | +0.03 (+0.34%) | 28,400 |
1 Apr 2005 | USD | 8.88 | 8.94 | 8.56 | 8.7 | 8.7 | -0.08 (-0.91%) | 10,100 |
31 Mar 2005 | USD | 8.4 | 8.8 | 8.1 | 8.78 | 8.78 | +0.18 (+2.09%) | 72,400 |
30 Mar 2005 | USD | 8.8 | 8.8 | 8.1 | 8.6 | 8.6 | -0.43 (-4.76%) | 138,400 |
29 Mar 2005 | USD | 9.25 | 9.25 | 8.93 | 9.03 | 9.03 | -0.28 (-3.01%) | 39,300 |
28 Mar 2005 | USD | 9.63 | 9.7 | 9.3 | 9.31 | 9.31 | -0.14 (-1.48%) | 57,400 |