Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2005 | USD | 9.7 | 9.7 | 9.45 | 9.5 | 2.375 | -0.2 (-2.06%) | 11,600 |
7 Jul 2005 | USD | 9.25 | 9.75 | 9.25 | 9.7 | 2.425 | +0.6 (+6.59%) | 79,200 |
6 Jul 2005 | USD | 9.07 | 9.25 | 9.01 | 9.1 | 2.275 | -0.22 (-2.36%) | 31,600 |
5 Jul 2005 | USD | 9.04 | 9.5 | 9 | 9.32 | 2.33 | +0.12 (+1.30%) | 31,200 |
4 Jul 2005 | USD | 9.2 | 9.2 | 9.2 | 9.2 | 2.3 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 9 | 9.49 | 9 | 9.2 | 2.3 | +0.16 (+1.77%) | 30,800 |
30 Jun 2005 | USD | 9.25 | 9.25 | 8.9 | 9.04 | 2.26 | +0.18 (+2.03%) | 86,400 |
29 Jun 2005 | USD | 8.75 | 9.15 | 8.51 | 8.86 | 2.215 | +0.36 (+4.24%) | 15,200 |
28 Jun 2005 | USD | 8.3 | 8.95 | 8.25 | 8.5 | 2.125 | 0.0 (0.0%) | 178,800 |
27 Jun 2005 | USD | 8.95 | 9 | 8.3 | 8.5 | 2.125 | -0.4 (-4.49%) | 384,800 |
24 Jun 2005 | USD | 9 | 9 | 8.9 | 8.9 | 2.225 | -0.1 (-1.11%) | 22,000 |
23 Jun 2005 | USD | 8.92 | 9 | 8.9 | 9 | 2.25 | +0.064 (+0.72%) | 297,200 |
22 Jun 2005 | USD | 8.92 | 9.03 | 8.92 | 8.936 | 2.234 | -0.194 (-2.12%) | 105,200 |
21 Jun 2005 | USD | 9.14 | 9.212 | 8.92 | 9.13 | 2.2825 | +0.01 (+0.11%) | 188,400 |
20 Jun 2005 | USD | 9.22 | 9.604 | 9.05 | 9.12 | 2.28 | -0.1 (-1.08%) | 59,200 |
17 Jun 2005 | USD | 9.65 | 9.65 | 8.76 | 9.22 | 2.305 | -0.05 (-0.54%) | 60,400 |
16 Jun 2005 | USD | 9.25 | 9.35 | 9.25 | 9.27 | 2.3175 | +0.01 (+0.11%) | 65,600 |
15 Jun 2005 | USD | 9.35 | 9.8 | 9.25 | 9.26 | 2.315 | -0.09 (-0.96%) | 50,800 |
14 Jun 2005 | USD | 9.68 | 9.68 | 9.3 | 9.35 | 2.3375 | 0.0 (0.0%) | 34,400 |
13 Jun 2005 | USD | 9.62 | 9.9 | 9.01 | 9.35 | 2.3375 | -0.7 (-6.97%) | 187,600 |
10 Jun 2005 | USD | 9.6 | 10.05 | 9.6 | 10.05 | 2.5125 | +0.15 (+1.52%) | 61,600 |
9 Jun 2005 | USD | 9.9 | 9.9 | 9.9 | 9.9 | 2.475 | 0.0 (0.0%) | 0 |
8 Jun 2005 | USD | 9.9 | 9.9 | 9.62 | 9.9 | 2.475 | 0.0 (0.0%) | 6,400 |
7 Jun 2005 | USD | 9.45 | 9.9 | 9.45 | 9.9 | 2.475 | +0.45 (+4.76%) | 43,600 |
6 Jun 2005 | USD | 9.62 | 9.9 | 9.45 | 9.45 | 2.3625 | -0.3 (-3.08%) | 8,400 |
3 Jun 2005 | USD | 9.25 | 10 | 9.2 | 9.75 | 2.4375 | +0.5 (+5.41%) | 106,800 |
2 Jun 2005 | USD | 9.2 | 9.3 | 9.2 | 9.25 | 2.3125 | -0.18 (-1.91%) | 5,600 |
1 Jun 2005 | USD | 9.3 | 9.43 | 9.06 | 9.43 | 2.3575 | +0.28 (+3.06%) | 167,200 |
31 May 2005 | USD | 8.8 | 9.43 | 8.8 | 9.15 | 2.2875 | -0.08 (-0.87%) | 227,200 |
30 May 2005 | USD | 9.23 | 9.23 | 9.23 | 9.23 | 2.3075 | 0.0 (0.0%) | 0 |