Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2005 | USD | 7.71 | 7.7899 | 7.67 | 7.7601 | 4.9904 | +0.09 (+1.17%) | 141,816 |
19 Sep 2005 | USD | 7.8199 | 7.84 | 7.67 | 7.67 | 4.9325 | -0.18 (-2.29%) | 175,093 |
16 Sep 2005 | USD | 7.8601 | 7.9199 | 7.6599 | 7.85 | 5.0482 | +0.07 (+0.90%) | 343,189 |
15 Sep 2005 | USD | 7.9199 | 8 | 7.67 | 7.78 | 5.0032 | -0.18 (-2.26%) | 280,989 |
14 Sep 2005 | USD | 7.97 | 8.0799 | 7.8901 | 7.96 | 5.119 | 0.0 (0.0%) | 157,833 |
13 Sep 2005 | USD | 8.2 | 8.2 | 7.81 | 7.96 | 5.119 | -0.21 (-2.57%) | 131,087 |
12 Sep 2005 | USD | 8.06 | 8.2 | 7.85 | 8.17 | 5.254 | +0.08 (+0.99%) | 130,620 |
9 Sep 2005 | USD | 8.0201 | 8.22 | 7.72 | 8.09 | 5.2026 | +0.06 (+0.75%) | 339,612 |
8 Sep 2005 | USD | 7.91 | 8.1 | 7.7899 | 8.03 | 5.164 | +0.18 (+2.29%) | 311,933 |
7 Sep 2005 | USD | 7.7601 | 7.9199 | 7.71 | 7.85 | 5.0482 | +0.04 (+0.51%) | 128,288 |
6 Sep 2005 | USD | 7.7 | 7.83 | 7.7 | 7.81 | 5.0225 | +0.1 (+1.30%) | 118,491 |
5 Sep 2005 | USD | 7.71 | 7.71 | 7.71 | 7.71 | 4.9582 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 7.67 | 7.7301 | 7.6301 | 7.71 | 4.9582 | 0.0 (0.0%) | 103,719 |
1 Sep 2005 | USD | 7.61 | 7.74 | 7.58 | 7.71 | 4.9582 | +0.06 (+0.78%) | 152,546 |
31 Aug 2005 | USD | 7.7 | 7.75 | 7.51 | 7.65 | 4.9196 | -0.05 (-0.65%) | 144,149 |
30 Aug 2005 | USD | 7.71 | 7.8601 | 7.6899 | 7.7 | 4.9518 | -0.03 (-0.39%) | 86,147 |
29 Aug 2005 | USD | 7.75 | 7.78 | 7.64 | 7.7301 | 4.9711 | -0.05 (-0.64%) | 184,423 |
26 Aug 2005 | USD | 7.74 | 7.83 | 7.55 | 7.78 | 5.0032 | +0.08 (+1.04%) | 141,972 |
25 Aug 2005 | USD | 7.51 | 7.91 | 7.51 | 7.7 | 4.9518 | +0.19 (+2.53%) | 137,618 |
24 Aug 2005 | USD | 7.5299 | 7.65 | 7.51 | 7.51 | 4.8296 | -0.04 (-0.53%) | 139,950 |
23 Aug 2005 | USD | 7.6001 | 7.74 | 7.52 | 7.55 | 4.8553 | -0.15 (-1.95%) | 232,317 |
22 Aug 2005 | USD | 7.5599 | 7.71 | 7.54 | 7.7 | 4.9518 | +0.11 (+1.45%) | 152,546 |
19 Aug 2005 | USD | 7.5599 | 7.7 | 7.5001 | 7.59 | 4.881 | -0.01 (-0.13%) | 173,849 |
18 Aug 2005 | USD | 7.5701 | 7.74 | 7.52 | 7.6001 | 4.8875 | +0.01 (+0.13%) | 201,373 |
17 Aug 2005 | USD | 7.6001 | 7.68 | 7.58 | 7.59 | 4.881 | -0.03 (-0.39%) | 116,470 |
16 Aug 2005 | USD | 7.7899 | 7.7899 | 7.61 | 7.62 | 4.9003 | -0.15 (-1.93%) | 170,739 |
15 Aug 2005 | USD | 7.7601 | 7.7899 | 7.65 | 7.77 | 4.9968 | +0.06 (+0.78%) | 311,467 |
12 Aug 2005 | USD | 7.78 | 7.83 | 7.7 | 7.71 | 4.9582 | -0.12 (-1.53%) | 178,825 |
11 Aug 2005 | USD | 7.81 | 7.9901 | 7.75 | 7.83 | 5.0354 | +0.04 (+0.51%) | 289,075 |
10 Aug 2005 | USD | 7.8 | 7.8901 | 7.75 | 7.7899 | 5.0096 | +0.08 (+1.04%) | 199,818 |