Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2005 | USD | 6.78 | 7.21 | 6.78 | 6.89 | 6.89 | +0.09 (+1.32%) | 172,300 |
29 Mar 2005 | USD | 7.3 | 7.37 | 6.74 | 6.8 | 6.8 | -0.55 (-7.48%) | 169,200 |
28 Mar 2005 | USD | 7.49 | 7.54 | 7.32 | 7.35 | 7.35 | -0.16 (-2.13%) | 237,400 |
25 Mar 2005 | USD | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 7.5 | 7.55 | 7.33 | 7.51 | 7.51 | +0.02 (+0.27%) | 171,700 |
23 Mar 2005 | USD | 7.35 | 7.57 | 7.3 | 7.49 | 7.49 | +0.1 (+1.35%) | 238,700 |
22 Mar 2005 | USD | 7.47 | 7.62 | 7.34 | 7.39 | 7.39 | -0.125 (-1.66%) | 82,800 |
21 Mar 2005 | USD | 7.7 | 7.71 | 7.36 | 7.515 | 7.515 | -0.125 (-1.64%) | 155,300 |
18 Mar 2005 | USD | 7.61 | 7.69 | 7.4 | 7.64 | 7.64 | +0.06 (+0.79%) | 418,700 |
17 Mar 2005 | USD | 7.71 | 7.89 | 7.49 | 7.58 | 7.58 | -0.19 (-2.45%) | 156,600 |
16 Mar 2005 | USD | 7.9 | 7.9 | 7.62 | 7.77 | 7.77 | -0.1 (-1.27%) | 167,300 |
15 Mar 2005 | USD | 7.99 | 8 | 7.78 | 7.87 | 7.87 | -0.08 (-1.01%) | 127,700 |
14 Mar 2005 | USD | 7.4 | 7.95 | 7.3 | 7.95 | 7.95 | +0.53 (+7.14%) | 205,400 |
11 Mar 2005 | USD | 7.29 | 7.47 | 7.12 | 7.42 | 7.42 | +0.18 (+2.49%) | 224,300 |
10 Mar 2005 | USD | 7.5 | 7.5 | 7.2 | 7.24 | 7.24 | -0.18 (-2.43%) | 114,400 |
9 Mar 2005 | USD | 7.2 | 7.48 | 7.11 | 7.42 | 7.42 | +0.21 (+2.91%) | 286,800 |
8 Mar 2005 | USD | 7.31 | 7.49 | 7.2 | 7.21 | 7.21 | -0.09 (-1.23%) | 206,700 |
7 Mar 2005 | USD | 7.83 | 7.84 | 7.27 | 7.3 | 7.3 | -0.51 (-6.53%) | 281,700 |
4 Mar 2005 | USD | 8.26 | 8.26 | 7.71 | 7.81 | 7.81 | -0.3 (-3.70%) | 220,700 |
3 Mar 2005 | USD | 8.35 | 8.37 | 8.05 | 8.11 | 8.11 | -0.15 (-1.82%) | 60,100 |
2 Mar 2005 | USD | 8.21 | 8.48 | 8.21 | 8.26 | 8.26 | -0.03 (-0.36%) | 73,600 |
1 Mar 2005 | USD | 8.33 | 8.65 | 8.22 | 8.29 | 8.29 | -0.13 (-1.54%) | 139,800 |
28 Feb 2005 | USD | 8.51 | 8.68 | 8.3 | 8.42 | 8.42 | -0.2 (-2.32%) | 136,400 |
25 Feb 2005 | USD | 8.27 | 8.62 | 8.26 | 8.62 | 8.62 | +0.36 (+4.36%) | 134,500 |
24 Feb 2005 | USD | 8.21 | 8.26 | 7.75 | 8.26 | 8.26 | +0.06 (+0.73%) | 308,700 |
23 Feb 2005 | USD | 8.25 | 8.31 | 8.11 | 8.2 | 8.2 | 0.0 (0.0%) | 857,200 |
22 Feb 2005 | USD | 8.51 | 8.69 | 8.19 | 8.2 | 8.2 | -0.31 (-3.64%) | 198,200 |
21 Feb 2005 | USD | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 8.7 | 8.7 | 8.45 | 8.51 | 8.51 | -0.1 (-1.16%) | 107,900 |
17 Feb 2005 | USD | 8.76 | 9 | 8.58 | 8.61 | 8.61 | +0.085 (+1.00%) | 211,700 |