Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2005 | USD | 7 | 7 | 6.36 | 6.55 | 6.55 | -0.51 (-7.22%) | 495,300 |
10 May 2005 | USD | 6.81 | 7.09 | 6.51 | 7.06 | 7.06 | +0.32 (+4.75%) | 297,100 |
9 May 2005 | USD | 6.48 | 6.78 | 6.31 | 6.74 | 6.74 | +0.48 (+7.67%) | 341,600 |
6 May 2005 | USD | 6.43 | 6.55 | 6.26 | 6.26 | 6.26 | -0.07 (-1.11%) | 103,000 |
5 May 2005 | USD | 6.34 | 6.43 | 6.27 | 6.33 | 6.33 | -0.01 (-0.16%) | 151,300 |
4 May 2005 | USD | 6.38 | 6.51 | 6.3 | 6.34 | 6.34 | -0.06 (-0.94%) | 161,200 |
3 May 2005 | USD | 6.3 | 6.47 | 6.3 | 6.4 | 6.4 | +0.07 (+1.11%) | 298,400 |
2 May 2005 | USD | 6.22 | 6.33 | 6.17 | 6.33 | 6.33 | +0.11 (+1.77%) | 266,300 |
29 Apr 2005 | USD | 6.34 | 6.45 | 6.13 | 6.22 | 6.22 | -0.03 (-0.48%) | 163,700 |
28 Apr 2005 | USD | 6.53 | 6.54 | 6.24 | 6.25 | 6.25 | -0.25 (-3.85%) | 119,600 |
27 Apr 2005 | USD | 6.58 | 6.66 | 6.48 | 6.5 | 6.5 | -0.06 (-0.91%) | 70,900 |
26 Apr 2005 | USD | 6.55 | 6.88 | 6.5 | 6.56 | 6.56 | +0.04 (+0.61%) | 132,000 |
25 Apr 2005 | USD | 6.31 | 6.61 | 6.31 | 6.52 | 6.52 | +0.14 (+2.19%) | 80,200 |
22 Apr 2005 | USD | 6.49 | 6.55 | 6.28 | 6.38 | 6.38 | -0.14 (-2.15%) | 91,800 |
21 Apr 2005 | USD | 6.42 | 6.61 | 6.42 | 6.52 | 6.52 | +0.1 (+1.56%) | 166,300 |
20 Apr 2005 | USD | 6.59 | 6.65 | 6.35 | 6.42 | 6.42 | -0.17 (-2.58%) | 103,900 |
19 Apr 2005 | USD | 6.24 | 6.64 | 6.24 | 6.59 | 6.59 | +0.35 (+5.61%) | 158,400 |
18 Apr 2005 | USD | 6.4 | 6.46 | 6.23 | 6.24 | 6.24 | -0.21 (-3.26%) | 171,100 |
15 Apr 2005 | USD | 6.32 | 6.55 | 6.28 | 6.45 | 6.45 | +0.17 (+2.71%) | 130,800 |
14 Apr 2005 | USD | 6.3 | 6.47 | 6.27 | 6.28 | 6.28 | +0.02 (+0.32%) | 177,500 |
13 Apr 2005 | USD | 6.4 | 6.43 | 6.26 | 6.26 | 6.26 | -0.08 (-1.26%) | 82,500 |
12 Apr 2005 | USD | 6.31 | 6.44 | 6.27 | 6.34 | 6.34 | +0.06 (+0.96%) | 240,900 |
11 Apr 2005 | USD | 6.4 | 6.45 | 6.28 | 6.28 | 6.28 | -0.15 (-2.33%) | 248,500 |
8 Apr 2005 | USD | 6.37 | 6.53 | 6.21 | 6.43 | 6.43 | +0.11 (+1.74%) | 454,000 |
7 Apr 2005 | USD | 6.24 | 6.32 | 6.18 | 6.32 | 6.32 | +0.08 (+1.28%) | 76,900 |
6 Apr 2005 | USD | 6.2 | 6.34 | 6.2 | 6.24 | 6.24 | -0.01 (-0.16%) | 126,400 |
5 Apr 2005 | USD | 6.16 | 6.32 | 6.15 | 6.25 | 6.25 | +0.06 (+0.97%) | 74,500 |
4 Apr 2005 | USD | 6.33 | 6.43 | 6.1 | 6.19 | 6.19 | -0.13 (-2.06%) | 193,100 |
1 Apr 2005 | USD | 6.945 | 6.99 | 6.3 | 6.32 | 6.32 | -0.69 (-9.84%) | 262,300 |
31 Mar 2005 | USD | 6.96 | 7.04 | 6.85 | 7.01 | 7.01 | +0.12 (+1.74%) | 290,400 |