Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2005 | USD | 6.42 | 6.45 | 5.962 | 6.44 | 644 | +0.1 (+1.58%) | 144 |
20 Jun 2005 | USD | 5.74 | 6.54 | 5.74 | 6.34 | 634 | -0.239 (-3.63%) | 134 |
17 Jun 2005 | USD | 6.2 | 6.58 | 6.2 | 6.579 | 657.9 | -0.001 (-0.02%) | 65 |
16 Jun 2005 | USD | 6.59 | 6.59 | 6.382 | 6.58 | 658 | 0.0 (0.0%) | 34 |
15 Jun 2005 | USD | 6.4 | 6.58 | 5.5 | 6.58 | 658 | +0.23 (+3.62%) | 77 |
14 Jun 2005 | USD | 5.54 | 6.36 | 5.54 | 6.35 | 635 | +0.55 (+9.48%) | 83 |
13 Jun 2005 | USD | 5.22 | 5.8 | 5.22 | 5.8 | 580 | -0.209 (-3.48%) | 55 |
10 Jun 2005 | USD | 5.83 | 6.24 | 5.7 | 6.009 | 600.9 | +0.159 (+2.72%) | 85 |
9 Jun 2005 | USD | 5.291 | 6.1 | 5.291 | 5.85 | 585 | +0.35 (+6.36%) | 132 |
8 Jun 2005 | USD | 5.44 | 5.5 | 5.33 | 5.5 | 550 | +0.07 (+1.29%) | 31 |
7 Jun 2005 | USD | 5.08 | 5.44 | 5.01 | 5.43 | 543 | +0.1 (+1.88%) | 44 |
6 Jun 2005 | USD | 5.2 | 5.33 | 5.17 | 5.33 | 533 | +0.13 (+2.50%) | 81 |
3 Jun 2005 | USD | 5.4 | 5.42 | 5.08 | 5.2 | 520 | -0.1 (-1.89%) | 24 |
2 Jun 2005 | USD | 5.06 | 5.3 | 5.06 | 5.3 | 530 | +0.15 (+2.91%) | 61 |
1 Jun 2005 | USD | 5.02 | 5.15 | 5.02 | 5.15 | 515 | +0.06 (+1.18%) | 12 |
31 May 2005 | USD | 5.076 | 5.09 | 4.95 | 5.09 | 509 | +0.23 (+4.73%) | 32 |
30 May 2005 | USD | 4.86 | 4.86 | 4.86 | 4.86 | 486 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 4.849 | 5.08 | 4.72 | 4.86 | 486 | +0.081 (+1.69%) | 47 |
26 May 2005 | USD | 4.78 | 4.78 | 4.58 | 4.779 | 477.9 | +0.335 (+7.54%) | 33 |
25 May 2005 | USD | 4.55 | 4.5501 | 4.4 | 4.444 | 444.4 | -0.096 (-2.11%) | 18 |
24 May 2005 | USD | 4.63 | 4.79 | 4.54 | 4.54 | 454 | -0.01 (-0.22%) | 23 |
23 May 2005 | USD | 4.46 | 4.55 | 4.3 | 4.55 | 455 | +0.25 (+5.81%) | 13 |
20 May 2005 | USD | 4.51 | 4.65 | 4.11 | 4.3 | 430 | -0.16 (-3.59%) | 139 |
19 May 2005 | USD | 4.29 | 5.1 | 4.29 | 4.46 | 446 | -0.64 (-12.55%) | 112 |
18 May 2005 | USD | 5.07 | 5.1 | 5 | 5.1 | 510 | +0.01 (+0.20%) | 19 |
17 May 2005 | USD | 4.83 | 5.09 | 4.83 | 5.09 | 509 | +0.34 (+7.16%) | 5 |
16 May 2005 | USD | 4.33 | 5.25 | 4.33 | 4.75 | 475 | +0.05 (+1.06%) | 31 |
13 May 2005 | USD | 5.02 | 5.02 | 4.5 | 4.7 | 470 | -0.05 (-1.05%) | 20 |
12 May 2005 | USD | 5.02 | 5.02 | 4.5 | 4.75 | 475 | -0.33 (-6.50%) | 38 |
11 May 2005 | USD | 4.626 | 5.08 | 4.626 | 5.08 | 508 | -0.02 (-0.39%) | 35 |