Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2005 | USD | 6.88 | 6.88 | 6.51 | 6.51 | 6.51 | -0.46 (-6.60%) | 119,600 |
3 Aug 2005 | USD | 7 | 7 | 6.89 | 6.97 | 6.97 | -0.03 (-0.43%) | 20,600 |
2 Aug 2005 | USD | 7 | 7 | 6.906 | 7 | 7 | +0.02 (+0.29%) | 72,500 |
1 Aug 2005 | USD | 6.75 | 7 | 6.75 | 6.98 | 6.98 | +0.22 (+3.25%) | 87,400 |
29 Jul 2005 | USD | 6.98 | 7 | 6.73 | 6.76 | 6.76 | -0.23 (-3.29%) | 91,300 |
28 Jul 2005 | USD | 6.88 | 7 | 6.81 | 6.99 | 6.99 | +0.13 (+1.90%) | 104,700 |
27 Jul 2005 | USD | 6.98 | 7 | 6.75 | 6.86 | 6.86 | -0.1 (-1.44%) | 139,500 |
26 Jul 2005 | USD | 6.88 | 7.01 | 6.88 | 6.96 | 6.96 | +0.02 (+0.29%) | 92,300 |
25 Jul 2005 | USD | 7.28 | 7.28 | 6.9 | 6.94 | 6.94 | -0.34 (-4.67%) | 116,000 |
22 Jul 2005 | USD | 7.67 | 7.67 | 6.99 | 7.28 | 7.28 | -0.33 (-4.34%) | 191,500 |
21 Jul 2005 | USD | 7.72 | 7.81 | 7.47 | 7.61 | 7.61 | -0.16 (-2.06%) | 118,600 |
20 Jul 2005 | USD | 7.12 | 7.77 | 7.09 | 7.77 | 7.77 | +0.56 (+7.77%) | 183,400 |
19 Jul 2005 | USD | 7.11 | 7.21 | 7 | 7.21 | 7.21 | +0.14 (+1.98%) | 52,500 |
18 Jul 2005 | USD | 7.34 | 7.34 | 7.05 | 7.07 | 7.07 | -0.19 (-2.62%) | 73,400 |
15 Jul 2005 | USD | 6.99 | 7.33 | 6.99 | 7.26 | 7.26 | +0.26 (+3.71%) | 208,400 |
14 Jul 2005 | USD | 7.05 | 7.11 | 6.94 | 7 | 7 | +0.02 (+0.29%) | 77,000 |
13 Jul 2005 | USD | 6.91 | 7.03 | 6.83 | 6.98 | 6.98 | +0.02 (+0.29%) | 82,600 |
12 Jul 2005 | USD | 6.99 | 7.07 | 6.81 | 6.96 | 6.96 | -0.03 (-0.43%) | 121,700 |
11 Jul 2005 | USD | 6.75 | 7.08 | 6.63 | 6.99 | 6.99 | +0.23 (+3.40%) | 184,900 |
8 Jul 2005 | USD | 6.59 | 6.8 | 6.4 | 6.76 | 6.76 | +0.17 (+2.58%) | 105,900 |
7 Jul 2005 | USD | 6.4 | 6.81 | 6.266 | 6.59 | 6.59 | +0.15 (+2.33%) | 164,200 |
6 Jul 2005 | USD | 6.52 | 6.52 | 6.37 | 6.44 | 6.44 | -0.06 (-0.92%) | 132,500 |
5 Jul 2005 | USD | 6.33 | 6.5 | 6.27 | 6.5 | 6.5 | +0.18 (+2.85%) | 141,700 |
4 Jul 2005 | USD | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 6.3 | 6.35 | 6.19 | 6.32 | 6.32 | +0.02 (+0.32%) | 98,600 |
30 Jun 2005 | USD | 6.19 | 6.39 | 6.05 | 6.3 | 6.3 | +0.17 (+2.77%) | 244,200 |
29 Jun 2005 | USD | 5.75 | 6.18 | 5.75 | 6.13 | 6.13 | +0.38 (+6.61%) | 257,800 |
28 Jun 2005 | USD | 5.68 | 5.75 | 5.63 | 5.75 | 5.75 | +0.08 (+1.41%) | 178,800 |
27 Jun 2005 | USD | 5.84 | 5.85 | 5.61 | 5.67 | 5.67 | -0.23 (-3.90%) | 151,300 |
24 Jun 2005 | USD | 5.8 | 5.94 | 5.67 | 5.9 | 5.9 | +0.09 (+1.55%) | 250,000 |