Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2005 | USD | 6.05 | 6.1 | 5.81 | 5.81 | 5.81 | -0.29 (-4.75%) | 178,100 |
22 Jun 2005 | USD | 6.25 | 6.33 | 6.04 | 6.1 | 6.1 | -0.15 (-2.40%) | 134,600 |
21 Jun 2005 | USD | 6.28 | 6.46 | 6.2 | 6.25 | 6.25 | -0.06 (-0.95%) | 161,200 |
20 Jun 2005 | USD | 6.25 | 6.34 | 6.15 | 6.31 | 6.31 | +0.05 (+0.80%) | 106,200 |
17 Jun 2005 | USD | 6.15 | 6.3 | 6 | 6.26 | 6.26 | +0.14 (+2.29%) | 195,600 |
16 Jun 2005 | USD | 5.91 | 6.14 | 5.85 | 6.12 | 6.12 | +0.26 (+4.44%) | 196,600 |
15 Jun 2005 | USD | 5.81 | 5.92 | 5.8 | 5.86 | 5.86 | +0.01 (+0.17%) | 228,900 |
14 Jun 2005 | USD | 5.94 | 5.94 | 5.8 | 5.85 | 5.85 | 0.0 (0.0%) | 110,900 |
13 Jun 2005 | USD | 5.87 | 5.98 | 5.81 | 5.85 | 5.85 | -0.05 (-0.85%) | 94,200 |
10 Jun 2005 | USD | 6.03 | 6.03 | 5.8 | 5.9 | 5.9 | -0.09 (-1.50%) | 144,000 |
9 Jun 2005 | USD | 5.99 | 6 | 5.84 | 5.99 | 5.99 | +0.08 (+1.35%) | 124,400 |
8 Jun 2005 | USD | 6.15 | 6.27 | 5.86 | 5.91 | 5.91 | -0.24 (-3.90%) | 182,800 |
7 Jun 2005 | USD | 6.2 | 6.29 | 6.08 | 6.15 | 6.15 | -0.03 (-0.49%) | 132,700 |
6 Jun 2005 | USD | 6.2 | 6.22 | 6.02 | 6.18 | 6.18 | +0.03 (+0.49%) | 140,500 |
3 Jun 2005 | USD | 6.14 | 6.32 | 6.04 | 6.15 | 6.15 | -0.01 (-0.16%) | 153,600 |
2 Jun 2005 | USD | 6.19 | 6.269 | 6.11 | 6.16 | 6.16 | -0.1 (-1.60%) | 43,000 |
1 Jun 2005 | USD | 6.21 | 6.35 | 6.2 | 6.26 | 6.26 | +0.02 (+0.32%) | 180,700 |
31 May 2005 | USD | 6.15 | 6.25 | 6.15 | 6.24 | 6.24 | +0.01 (+0.16%) | 153,600 |
30 May 2005 | USD | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 6.18 | 6.23 | 6.09 | 6.23 | 6.23 | +0.03 (+0.48%) | 144,800 |
26 May 2005 | USD | 6.18 | 6.32 | 6.1 | 6.2 | 6.2 | +0.11 (+1.81%) | 95,000 |
25 May 2005 | USD | 6.31 | 6.58 | 6.05 | 6.09 | 6.09 | -0.27 (-4.25%) | 165,800 |
24 May 2005 | USD | 6.49 | 6.66 | 6.36 | 6.36 | 6.36 | -0.17 (-2.60%) | 79,100 |
23 May 2005 | USD | 6.77 | 6.8 | 6.53 | 6.53 | 6.53 | -0.22 (-3.26%) | 85,000 |
20 May 2005 | USD | 6.64 | 6.75 | 6.36 | 6.75 | 6.75 | +0.17 (+2.58%) | 80,100 |
19 May 2005 | USD | 6.34 | 6.58 | 6.34 | 6.58 | 6.58 | +0.18 (+2.81%) | 204,300 |
18 May 2005 | USD | 6.46 | 6.54 | 6.29 | 6.4 | 6.4 | -0.03 (-0.47%) | 229,500 |
17 May 2005 | USD | 6.57 | 6.6 | 6.34 | 6.43 | 6.43 | -0.14 (-2.13%) | 99,700 |
16 May 2005 | USD | 6.65 | 6.65 | 6.42 | 6.57 | 6.57 | 0.0 (0.0%) | 130,200 |
13 May 2005 | USD | 6.69 | 6.83 | 6.56 | 6.57 | 6.57 | -0.05 (-0.76%) | 160,000 |