Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2005 | USD | 7.9 | 7.9499 | 7.71 | 7.71 | 4.9582 | -0.09 (-1.15%) | 253,776 |
8 Aug 2005 | USD | 8 | 8.0499 | 7.8 | 7.8 | 5.0161 | -0.17 (-2.13%) | 387,351 |
5 Aug 2005 | USD | 8.03 | 8.19 | 7.97 | 7.97 | 5.1254 | -0.51 (-6.01%) | 1,062,687 |
4 Aug 2005 | USD | 8.51 | 8.58 | 8.3101 | 8.48 | 5.4534 | -0.05 (-0.59%) | 220,344 |
3 Aug 2005 | USD | 8.5999 | 8.71 | 8.51 | 8.53 | 5.4855 | -0.07 (-0.81%) | 285,965 |
2 Aug 2005 | USD | 8.68 | 8.7001 | 8.5701 | 8.5999 | 5.5305 | -0.05 (-0.58%) | 194,375 |
1 Aug 2005 | USD | 8.77 | 8.77 | 8.4999 | 8.65 | 5.5627 | +0.15 (+1.77%) | 407,099 |
29 Jul 2005 | USD | 8.5701 | 8.64 | 8.48 | 8.4999 | 5.4662 | -0.01 (-0.12%) | 284,254 |
28 Jul 2005 | USD | 8.75 | 8.8001 | 8.0799 | 8.51 | 5.4727 | -0.2 (-2.30%) | 995,511 |
27 Jul 2005 | USD | 8.77 | 8.8599 | 8.65 | 8.71 | 5.6013 | -0.07 (-0.80%) | 418,451 |
26 Jul 2005 | USD | 8.9 | 8.9601 | 8.78 | 8.78 | 5.6463 | -0.16 (-1.79%) | 204,638 |
25 Jul 2005 | USD | 8.85 | 9.0601 | 8.85 | 8.94 | 5.7492 | +0.14 (+1.59%) | 281,455 |
22 Jul 2005 | USD | 8.6701 | 8.9 | 8.61 | 8.8001 | 5.6592 | +0.11 (+1.27%) | 194,842 |
21 Jul 2005 | USD | 8.82 | 8.8899 | 8.69 | 8.69 | 5.5884 | -0.17 (-1.92%) | 94,233 |
20 Jul 2005 | USD | 8.81 | 8.94 | 8.77 | 8.8599 | 5.6977 | 0.0 (0.0%) | 98,276 |
19 Jul 2005 | USD | 8.71 | 9 | 8.71 | 8.8599 | 5.6977 | +0.17 (+1.96%) | 239,004 |
18 Jul 2005 | USD | 8.65 | 8.98 | 8.64 | 8.69 | 5.5884 | 0.0 (0.0%) | 267,460 |
15 Jul 2005 | USD | 8.65 | 8.95 | 8.64 | 8.69 | 5.5884 | -0.03 (-0.34%) | 183,490 |
14 Jul 2005 | USD | 8.9601 | 9.0199 | 8.64 | 8.72 | 5.6077 | -0.12 (-1.36%) | 219,722 |
13 Jul 2005 | USD | 8.9601 | 9.0199 | 8.81 | 8.84 | 5.6849 | -0.14 (-1.56%) | 264,817 |
12 Jul 2005 | USD | 9.0499 | 9.11 | 8.9199 | 8.98 | 5.7749 | +0.01 (+0.11%) | 454,838 |
11 Jul 2005 | USD | 8.88 | 9.07 | 8.85 | 8.97 | 5.7685 | +0.08 (+0.90%) | 215,057 |
8 Jul 2005 | USD | 8.85 | 8.95 | 8.8001 | 8.8899 | 5.717 | -0.01 (-0.11%) | 185,667 |
7 Jul 2005 | USD | 8.7299 | 8.9301 | 8.42 | 8.9 | 5.7235 | +0.15 (+1.71%) | 230,762 |
6 Jul 2005 | USD | 8.7299 | 8.8599 | 8.62 | 8.75 | 5.627 | +0.03 (+0.34%) | 403,989 |
5 Jul 2005 | USD | 8.9199 | 9.0499 | 8.61 | 8.72 | 5.6077 | -0.24 (-2.68%) | 305,713 |
4 Jul 2005 | USD | 8.9601 | 8.9601 | 8.9601 | 8.9601 | 5.7621 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 8.81 | 9.0601 | 8.71 | 8.9601 | 5.7621 | +0.05 (+0.56%) | 307,579 |
30 Jun 2005 | USD | 9.2501 | 9.2501 | 8.7599 | 8.91 | 5.7299 | -0.32 (-3.47%) | 407,721 |
29 Jun 2005 | USD | 8.6299 | 9.24 | 8.55 | 9.23 | 5.9357 | +0.6 (+6.95%) | 1,179,157 |