Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2005 | USD | 6 | 6.3 | 5.9 | 6.28 | 6.28 | +0.28 (+4.67%) | 82,003 |
27 Jun 2005 | USD | 5.95 | 6 | 5.728 | 6 | 6 | +0.06 (+1.01%) | 77,708 |
24 Jun 2005 | USD | 5.95 | 5.95 | 5.61 | 5.94 | 5.94 | 0.0 (0.0%) | 44,615 |
23 Jun 2005 | USD | 5.73 | 5.96 | 5.73 | 5.94 | 5.94 | +0.14 (+2.41%) | 34,601 |
22 Jun 2005 | USD | 5.7345 | 5.9 | 5.53 | 5.8 | 5.8 | 0.0 (0.0%) | 22,051 |
21 Jun 2005 | USD | 5.73 | 5.82 | 5.52 | 5.8 | 5.8 | -0.07 (-1.19%) | 32,977 |
20 Jun 2005 | USD | 6.11 | 6.3 | 5.73 | 5.87 | 5.87 | -0.09 (-1.51%) | 47,934 |
17 Jun 2005 | USD | 5.71 | 6.01 | 5.7 | 5.96 | 5.96 | +0.25 (+4.38%) | 32,627 |
16 Jun 2005 | USD | 5.5 | 5.8 | 5.25 | 5.71 | 5.71 | +0.12 (+2.15%) | 54,470 |
15 Jun 2005 | USD | 5.66 | 5.698 | 5.53 | 5.59 | 5.59 | -0.16 (-2.78%) | 15,522 |
14 Jun 2005 | USD | 5.85 | 5.85 | 5.64 | 5.75 | 5.75 | -0.11 (-1.88%) | 40,602 |
13 Jun 2005 | USD | 5.99 | 5.99 | 5.73 | 5.86 | 5.86 | +0.02 (+0.34%) | 53,517 |
10 Jun 2005 | USD | 6.11 | 6.18 | 5.71 | 5.84 | 5.84 | -0.38 (-6.11%) | 50,280 |
9 Jun 2005 | USD | 6.05 | 6.34 | 6.05 | 6.22 | 6.22 | +0.15 (+2.47%) | 68,029 |
8 Jun 2005 | USD | 6.1 | 6.15 | 5.91 | 6.07 | 6.07 | -0.08 (-1.30%) | 42,937 |
7 Jun 2005 | USD | 5.97 | 6.17 | 5.8 | 6.15 | 6.15 | +0.22 (+3.71%) | 46,029 |
6 Jun 2005 | USD | 5.93 | 5.96 | 5.7 | 5.93 | 5.93 | -0.04 (-0.67%) | 50,843 |
3 Jun 2005 | USD | 6 | 6.05 | 5.75 | 5.97 | 5.97 | 0.0 (0.0%) | 80,588 |
2 Jun 2005 | USD | 5.7 | 6.08 | 5.6 | 5.97 | 5.97 | +0.23 (+4.01%) | 105,330 |
1 Jun 2005 | USD | 6.57 | 6.8 | 5.63 | 5.74 | 5.74 | -0.86 (-13.03%) | 236,098 |
31 May 2005 | USD | 6 | 6.66 | 5.97 | 6.6 | 6.6 | +0.5 (+8.20%) | 179,085 |
30 May 2005 | USD | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 5.54 | 6.1 | 5.54 | 6.1 | 6.1 | +0.45 (+7.96%) | 94,634 |
26 May 2005 | USD | 5.33 | 5.67 | 5.16 | 5.65 | 5.65 | +0.4 (+7.62%) | 129,252 |
25 May 2005 | USD | 4.87 | 5.25 | 4.82 | 5.25 | 5.25 | +0.27 (+5.42%) | 102,387 |
24 May 2005 | USD | 5.02 | 5.02 | 4.69 | 4.98 | 4.98 | +0.08 (+1.63%) | 106,684 |
23 May 2005 | USD | 4.31 | 4.91 | 4.27 | 4.9 | 4.9 | +0.39 (+8.65%) | 60,608 |
20 May 2005 | USD | 4.42 | 4.51 | 4.35 | 4.51 | 4.51 | +0.06 (+1.35%) | 42,730 |
19 May 2005 | USD | 4.6 | 4.62 | 4.37 | 4.45 | 4.45 | -0.18 (-3.89%) | 26,415 |
18 May 2005 | USD | 4.6 | 4.7 | 4.59 | 4.63 | 4.63 | +0.03 (+0.65%) | 20,253 |