Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2005 | USD | 8.65 | 9.2 | 8.65 | 9.2 | 2.3 | +0.55 (+6.36%) | 158,800 |
18 Aug 2005 | USD | 8.5 | 8.7 | 8.5 | 8.65 | 2.1625 | +0.15 (+1.76%) | 110,400 |
17 Aug 2005 | USD | 8.34 | 8.5 | 8.15 | 8.5 | 2.125 | +0.27 (+3.28%) | 155,200 |
16 Aug 2005 | USD | 8.52 | 8.54 | 8 | 8.23 | 2.0575 | -0.42 (-4.86%) | 133,600 |
15 Aug 2005 | USD | 8.75 | 8.85 | 8.65 | 8.65 | 2.1625 | -0.1 (-1.14%) | 15,200 |
12 Aug 2005 | USD | 8.54 | 8.8 | 8.53 | 8.75 | 2.1875 | +0.05 (+0.57%) | 54,400 |
11 Aug 2005 | USD | 8.8 | 8.8 | 8.7 | 8.7 | 2.175 | -0.168 (-1.89%) | 26,000 |
10 Aug 2005 | USD | 8.8999 | 8.8999 | 8.8 | 8.868 | 2.217 | +0.018 (+0.20%) | 10,400 |
9 Aug 2005 | USD | 8.94 | 9 | 8.85 | 8.85 | 2.2125 | -0.01 (-0.11%) | 21,200 |
8 Aug 2005 | USD | 8.66 | 9.09 | 8.65 | 8.86 | 2.215 | +0.096 (+1.10%) | 22,000 |
5 Aug 2005 | USD | 8.78 | 8.78 | 8.75 | 8.764 | 2.191 | -0.166 (-1.86%) | 9,600 |
4 Aug 2005 | USD | 8.8 | 8.93 | 8.8 | 8.93 | 2.2325 | +0.13 (+1.48%) | 26,800 |
3 Aug 2005 | USD | 8.8 | 8.93 | 8.52 | 8.8 | 2.2 | -0.01 (-0.11%) | 32,400 |
2 Aug 2005 | USD | 9.01 | 9.0101 | 8.8 | 8.81 | 2.2025 | -0.19 (-2.11%) | 17,600 |
1 Aug 2005 | USD | 9.4 | 9.4 | 9 | 9 | 2.25 | -0.4 (-4.26%) | 20,000 |
29 Jul 2005 | USD | 9.3 | 9.51 | 9.26 | 9.4 | 2.35 | +0.07 (+0.75%) | 24,000 |
28 Jul 2005 | USD | 9.5 | 9.5 | 9.3 | 9.33 | 2.3325 | +0.03 (+0.32%) | 9,200 |
27 Jul 2005 | USD | 9.5 | 9.6699 | 9.3 | 9.3 | 2.325 | -0.25 (-2.62%) | 10,800 |
26 Jul 2005 | USD | 9.43 | 9.55 | 9.43 | 9.55 | 2.3875 | +0.05 (+0.53%) | 12,400 |
25 Jul 2005 | USD | 9.35 | 9.5 | 9.35 | 9.5 | 2.375 | +0.178 (+1.91%) | 4,000 |
22 Jul 2005 | USD | 9.45 | 9.72 | 9.3 | 9.3223 | 2.3306 | -0.128 (-1.35%) | 105,600 |
21 Jul 2005 | USD | 9.3 | 9.45 | 9.3 | 9.45 | 2.3625 | -0.01 (-0.11%) | 13,600 |
20 Jul 2005 | USD | 9.6 | 9.6 | 9.28 | 9.46 | 2.365 | -0.09 (-0.94%) | 45,600 |
19 Jul 2005 | USD | 9.55 | 9.9 | 9.4 | 9.55 | 2.3875 | 0.0 (0.0%) | 104,400 |
18 Jul 2005 | USD | 9.55 | 9.55 | 9.3 | 9.55 | 2.3875 | 0.0 (0.0%) | 34,400 |
15 Jul 2005 | USD | 9.9 | 9.9 | 9.4 | 9.55 | 2.3875 | -0.16 (-1.65%) | 42,400 |
14 Jul 2005 | USD | 9.75 | 9.9 | 9.71 | 9.71 | 2.4275 | +0.21 (+2.21%) | 30,800 |
13 Jul 2005 | USD | 9.5 | 9.5 | 9.5 | 9.5 | 2.375 | +0.05 (+0.53%) | 800 |
12 Jul 2005 | USD | 9.95 | 9.95 | 9.45 | 9.45 | 2.3625 | -0.25 (-2.58%) | 23,600 |
11 Jul 2005 | USD | 9.5 | 9.7 | 9.11 | 9.7 | 2.425 | +0.2 (+2.11%) | 12,400 |