Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2005 | USD | 7.15 | 7.16 | 6.96 | 7.08 | 7.08 | +0.01 (+0.14%) | 43,000 |
14 Sep 2005 | USD | 7.25 | 7.29 | 7.07 | 7.07 | 7.07 | -0.16 (-2.21%) | 44,000 |
13 Sep 2005 | USD | 7.09 | 7.41 | 6.91 | 7.23 | 7.23 | +0.07 (+0.98%) | 156,100 |
12 Sep 2005 | USD | 7.21 | 7.25 | 7.04 | 7.16 | 7.16 | -0.11 (-1.51%) | 157,200 |
9 Sep 2005 | USD | 7.16 | 7.5 | 7.16 | 7.27 | 7.27 | +0.07 (+0.97%) | 112,400 |
8 Sep 2005 | USD | 7.13 | 7.2 | 6.92 | 7.2 | 7.2 | +0.09 (+1.27%) | 122,800 |
7 Sep 2005 | USD | 7.02 | 7.18 | 6.92 | 7.11 | 7.11 | +0.17 (+2.45%) | 130,500 |
6 Sep 2005 | USD | 6.83 | 6.97 | 6.8 | 6.94 | 6.94 | +0.13 (+1.91%) | 150,700 |
5 Sep 2005 | USD | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 7 | 7 | 6.66 | 6.81 | 6.81 | -0.19 (-2.71%) | 89,100 |
1 Sep 2005 | USD | 6.66 | 7 | 6.6 | 7 | 7 | +0.4 (+6.06%) | 140,200 |
31 Aug 2005 | USD | 6.11 | 6.6 | 6.1 | 6.6 | 6.6 | +0.44 (+7.14%) | 117,700 |
30 Aug 2005 | USD | 5.97 | 6.25 | 5.97 | 6.16 | 6.16 | +0.09 (+1.48%) | 87,500 |
29 Aug 2005 | USD | 5.92 | 6.07 | 5.92 | 6.07 | 6.07 | +0.05 (+0.83%) | 261,300 |
26 Aug 2005 | USD | 6.22 | 6.22 | 5.98 | 6.02 | 6.02 | -0.16 (-2.59%) | 84,800 |
25 Aug 2005 | USD | 6.05 | 6.24 | 5.95 | 6.18 | 6.18 | +0.19 (+3.17%) | 65,300 |
24 Aug 2005 | USD | 6.1 | 6.12 | 5.93 | 5.99 | 5.99 | -0.05 (-0.83%) | 43,900 |
23 Aug 2005 | USD | 6.24 | 6.24 | 5.9 | 6.04 | 6.04 | -0.21 (-3.36%) | 124,700 |
22 Aug 2005 | USD | 6.16 | 6.25 | 6.16 | 6.25 | 6.25 | +0.07 (+1.13%) | 24,800 |
19 Aug 2005 | USD | 6.16 | 6.3 | 6.16 | 6.18 | 6.18 | -0.05 (-0.80%) | 30,300 |
18 Aug 2005 | USD | 6.13 | 6.32 | 6.12 | 6.23 | 6.23 | +0.16 (+2.64%) | 119,600 |
17 Aug 2005 | USD | 6.15 | 6.26 | 6.069 | 6.07 | 6.07 | -0.12 (-1.94%) | 94,300 |
16 Aug 2005 | USD | 6.45 | 6.45 | 6.18 | 6.19 | 6.19 | -0.23 (-3.58%) | 88,300 |
15 Aug 2005 | USD | 6.21 | 6.48 | 6.17 | 6.42 | 6.42 | +0.1 (+1.58%) | 61,500 |
12 Aug 2005 | USD | 6.45 | 6.58 | 6.15 | 6.32 | 6.32 | -0.14 (-2.17%) | 112,800 |
11 Aug 2005 | USD | 6.3 | 6.74 | 6.3 | 6.46 | 6.46 | +0.15 (+2.38%) | 86,600 |
10 Aug 2005 | USD | 6.39 | 6.65 | 6.28 | 6.31 | 6.31 | -0.04 (-0.63%) | 79,000 |
9 Aug 2005 | USD | 6.3 | 6.45 | 6.29 | 6.35 | 6.35 | +0.03 (+0.47%) | 61,100 |
8 Aug 2005 | USD | 6.64 | 6.88 | 6.19 | 6.32 | 6.32 | -0.16 (-2.47%) | 79,900 |
5 Aug 2005 | USD | 6.6 | 6.679 | 6.259 | 6.48 | 6.48 | -0.03 (-0.46%) | 89,800 |