Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2005 | USD | 6.545 | 6.67 | 6.42 | 6.64 | 6.64 | +0.09 (+1.37%) | 91,000 |
7 Dec 2005 | USD | 6.61 | 6.66 | 6.42 | 6.55 | 6.55 | -0.16 (-2.38%) | 99,400 |
6 Dec 2005 | USD | 6.74 | 6.84 | 6.64 | 6.71 | 6.71 | +0.04 (+0.60%) | 67,100 |
5 Dec 2005 | USD | 6.81 | 6.88 | 6.61 | 6.67 | 6.67 | -0.12 (-1.77%) | 68,800 |
2 Dec 2005 | USD | 6.64 | 6.87 | 6.64 | 6.79 | 6.79 | +0.08 (+1.19%) | 57,000 |
1 Dec 2005 | USD | 6.66 | 6.73 | 6.58 | 6.71 | 6.71 | -0.01 (-0.15%) | 160,000 |
30 Nov 2005 | USD | 6.59 | 6.77 | 6.46 | 6.72 | 6.72 | +0.12 (+1.82%) | 210,300 |
29 Nov 2005 | USD | 6.67 | 6.69 | 6.41 | 6.6 | 6.6 | -0.03 (-0.45%) | 203,000 |
28 Nov 2005 | USD | 6.99 | 7.06 | 6.61 | 6.63 | 6.63 | -0.38 (-5.42%) | 129,900 |
25 Nov 2005 | USD | 7 | 7.08 | 6.95 | 7.01 | 7.01 | -0.09 (-1.27%) | 21,700 |
24 Nov 2005 | USD | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 7.19 | 7.19 | 6.97 | 7.1 | 7.1 | -0.05 (-0.70%) | 55,500 |
22 Nov 2005 | USD | 7.1 | 7.2 | 7.06 | 7.15 | 7.15 | +0.02 (+0.28%) | 163,000 |
21 Nov 2005 | USD | 7.05 | 7.15 | 6.87 | 7.13 | 7.13 | +0.12 (+1.71%) | 151,400 |
18 Nov 2005 | USD | 7.1 | 7.39 | 6.9 | 7.01 | 7.01 | -0.02 (-0.28%) | 375,800 |
17 Nov 2005 | USD | 6.82 | 7.05 | 6.82 | 7.03 | 7.03 | +0.23 (+3.38%) | 109,600 |
16 Nov 2005 | USD | 6.91 | 6.97 | 6.75 | 6.8 | 6.8 | -0.16 (-2.30%) | 109,400 |
15 Nov 2005 | USD | 6.88 | 6.96 | 6.71 | 6.96 | 6.96 | +0.09 (+1.31%) | 136,300 |
14 Nov 2005 | USD | 7.26 | 7.4 | 6.82 | 6.87 | 6.87 | -0.47 (-6.40%) | 156,400 |
11 Nov 2005 | USD | 7.38 | 7.5 | 7.25 | 7.34 | 7.34 | -0.13 (-1.74%) | 117,900 |
10 Nov 2005 | USD | 7.2 | 7.5 | 6.92 | 7.47 | 7.47 | +0.32 (+4.48%) | 218,500 |
9 Nov 2005 | USD | 7.15 | 7.2 | 7.05 | 7.15 | 7.15 | +0.05 (+0.70%) | 157,100 |
8 Nov 2005 | USD | 7 | 7.15 | 6.97 | 7.1 | 7.1 | +0.05 (+0.71%) | 66,400 |
7 Nov 2005 | USD | 7 | 7.06 | 6.88 | 7.05 | 7.05 | +0.05 (+0.71%) | 97,400 |
4 Nov 2005 | USD | 7 | 7.04 | 6.89 | 7 | 7 | 0.0 (0.0%) | 63,200 |
3 Nov 2005 | USD | 7.05 | 7.14 | 6.88 | 7 | 7 | 0.0 (0.0%) | 92,200 |
2 Nov 2005 | USD | 6.75 | 7 | 6.56 | 7 | 7 | +0.18 (+2.64%) | 79,100 |
1 Nov 2005 | USD | 7.05 | 7.09 | 6.63 | 6.82 | 6.82 | -0.28 (-3.94%) | 63,700 |
31 Oct 2005 | USD | 6.85 | 7.11 | 6.85 | 7.1 | 7.1 | +0.28 (+4.11%) | 127,200 |
28 Oct 2005 | USD | 6.52 | 6.83 | 6.42 | 6.82 | 6.82 | +0.35 (+5.41%) | 134,600 |