Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2005 | USD | 8.66 | 8.67 | 8.48 | 8.525 | 8.525 | -0.135 (-1.56%) | 94,400 |
15 Feb 2005 | USD | 8.69 | 8.7 | 8.55 | 8.66 | 8.66 | +0.06 (+0.70%) | 98,200 |
14 Feb 2005 | USD | 8.6 | 8.75 | 8.33 | 8.6 | 8.6 | +0.07 (+0.82%) | 99,700 |
11 Feb 2005 | USD | 8.52 | 8.78 | 8.45 | 8.53 | 8.53 | -0.01 (-0.12%) | 99,500 |
10 Feb 2005 | USD | 8.46 | 8.73 | 8.18 | 8.54 | 8.54 | +0.19 (+2.28%) | 216,500 |
9 Feb 2005 | USD | 8.8 | 9 | 8.31 | 8.35 | 8.35 | -0.52 (-5.86%) | 245,700 |
8 Feb 2005 | USD | 9.35 | 9.89 | 8.74 | 8.87 | 8.87 | -0.37 (-4.00%) | 411,000 |
7 Feb 2005 | USD | 9.4 | 9.5 | 9.23 | 9.24 | 9.24 | -0.26 (-2.74%) | 96,600 |
4 Feb 2005 | USD | 9.13 | 9.5 | 9.11 | 9.5 | 9.5 | +0.36 (+3.94%) | 121,300 |
3 Feb 2005 | USD | 9.09 | 9.45 | 9.05 | 9.14 | 9.14 | -0.05 (-0.54%) | 172,000 |
2 Feb 2005 | USD | 9.15 | 9.24 | 8.91 | 9.19 | 9.19 | -0.06 (-0.65%) | 118,000 |
1 Feb 2005 | USD | 8.77 | 9.26 | 8.75 | 9.25 | 9.25 | +0.37 (+4.17%) | 83,300 |
31 Jan 2005 | USD | 8.5 | 8.93 | 8.5 | 8.88 | 8.88 | +0.23 (+2.66%) | 150,100 |
28 Jan 2005 | USD | 8.74 | 8.77 | 8.5 | 8.65 | 8.65 | -0.07 (-0.80%) | 61,400 |
27 Jan 2005 | USD | 9.21 | 9.21 | 8.63 | 8.72 | 8.72 | -0.49 (-5.32%) | 121,000 |
26 Jan 2005 | USD | 8.89 | 9.21 | 8.68 | 9.21 | 9.21 | +0.42 (+4.78%) | 119,600 |
25 Jan 2005 | USD | 8.5 | 8.89 | 8.5 | 8.79 | 8.79 | +0.29 (+3.41%) | 125,700 |
24 Jan 2005 | USD | 8.79 | 8.89 | 8.5 | 8.5 | 8.5 | -0.34 (-3.85%) | 111,000 |
21 Jan 2005 | USD | 8.53 | 8.84 | 8.34 | 8.84 | 8.84 | +0.23 (+2.67%) | 92,200 |
20 Jan 2005 | USD | 8.85 | 8.87 | 8.56 | 8.61 | 8.61 | -0.3 (-3.37%) | 198,300 |
19 Jan 2005 | USD | 9.19 | 9.19 | 8.83 | 8.91 | 8.91 | -0.23 (-2.52%) | 102,900 |
18 Jan 2005 | USD | 8.9 | 9.23 | 8.78 | 9.14 | 9.14 | +0.14 (+1.56%) | 169,100 |
17 Jan 2005 | USD | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 8.76 | 9 | 8.76 | 9 | 9 | +0.12 (+1.35%) | 93,200 |
13 Jan 2005 | USD | 9.29 | 9.59 | 8.64 | 8.88 | 8.88 | -0.48 (-5.13%) | 262,900 |
12 Jan 2005 | USD | 9.3 | 9.36 | 9.02 | 9.36 | 9.36 | +0.04 (+0.43%) | 121,600 |
11 Jan 2005 | USD | 9.23 | 9.32 | 9.04 | 9.32 | 9.32 | -0.01 (-0.11%) | 81,800 |
10 Jan 2005 | USD | 9.07 | 9.52 | 8.98 | 9.33 | 9.33 | +0.31 (+3.44%) | 116,800 |
7 Jan 2005 | USD | 9.25 | 9.29 | 8.89 | 9.02 | 9.02 | -0.17 (-1.85%) | 148,500 |
6 Jan 2005 | USD | 9.05 | 9.2 | 8.85 | 9.19 | 9.19 | +0.23 (+2.57%) | 107,400 |