Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2005 | USD | 9.2 | 9.25 | 9 | 9.23 | 2.3075 | +0.01 (+0.11%) | 115,600 |
26 May 2005 | USD | 9.4 | 9.48 | 8.95 | 9.22 | 2.305 | -0.18 (-1.91%) | 251,600 |
25 May 2005 | USD | 9.5 | 9.5 | 9 | 9.4 | 2.35 | -0.2 (-2.08%) | 94,000 |
24 May 2005 | USD | 9.51 | 9.6 | 9.3 | 9.6 | 2.4 | +0.09 (+0.95%) | 6,000 |
23 May 2005 | USD | 9.5 | 9.94 | 9.5 | 9.51 | 2.3775 | -0.04 (-0.42%) | 10,800 |
20 May 2005 | USD | 9.75 | 9.75 | 9.55 | 9.55 | 2.3875 | -0.2 (-2.05%) | 6,800 |
19 May 2005 | USD | 9.6 | 9.75 | 9.5 | 9.75 | 2.4375 | 0.0 (0.0%) | 18,000 |
18 May 2005 | USD | 9.99 | 9.99 | 9.56 | 9.75 | 2.4375 | +0.07 (+0.72%) | 22,000 |
17 May 2005 | USD | 10 | 10 | 9.61 | 9.68 | 2.42 | -0.32 (-3.20%) | 9,200 |
16 May 2005 | USD | 10 | 10 | 9.81 | 10 | 2.5 | -0.18 (-1.77%) | 10,800 |
13 May 2005 | USD | 10.56 | 10.56 | 10.01 | 10.18 | 2.545 | +0.18 (+1.80%) | 38,800 |
12 May 2005 | USD | 10 | 10 | 9.89 | 10 | 2.5 | 0.0 (0.0%) | 11,200 |
11 May 2005 | USD | 10.45 | 10.45 | 10 | 10 | 2.5 | -0.3 (-2.91%) | 127,200 |
10 May 2005 | USD | 10.14 | 10.44 | 10 | 10.3 | 2.575 | +0.22 (+2.18%) | 30,000 |
9 May 2005 | USD | 9.55 | 10.08 | 9.55 | 10.08 | 2.52 | +0.43 (+4.46%) | 30,800 |
6 May 2005 | USD | 9.65 | 9.67 | 9.51 | 9.65 | 2.4125 | 0.0 (0.0%) | 25,200 |
5 May 2005 | USD | 9.42 | 10.15 | 9.42 | 9.65 | 2.4125 | +0.23 (+2.44%) | 32,800 |
4 May 2005 | USD | 9.5 | 9.52 | 9.41 | 9.42 | 2.355 | -0.1 (-1.05%) | 88,000 |
3 May 2005 | USD | 9.5 | 9.75 | 9.5 | 9.52 | 2.38 | -0.12 (-1.24%) | 28,000 |
2 May 2005 | USD | 10.09 | 10.09 | 9.5 | 9.64 | 2.41 | -0.19 (-1.93%) | 55,600 |
29 Apr 2005 | USD | 9.51 | 10.05 | 9.51 | 9.83 | 2.4575 | -0.07 (-0.71%) | 60,000 |
28 Apr 2005 | USD | 10.02 | 10.02 | 9.51 | 9.9 | 2.475 | -0.12 (-1.20%) | 25,200 |
27 Apr 2005 | USD | 9.15 | 10.25 | 9.15 | 10.02 | 2.505 | +0.82 (+8.91%) | 62,800 |
26 Apr 2005 | USD | 9.08 | 9.3 | 8.95 | 9.2 | 2.3 | +0.09 (+0.99%) | 193,600 |
25 Apr 2005 | USD | 9.52 | 9.538 | 8.9 | 9.11 | 2.2775 | -0.64 (-6.56%) | 303,200 |
22 Apr 2005 | USD | 10.02 | 10.02 | 9.5 | 9.75 | 2.4375 | -0.11 (-1.12%) | 155,200 |
21 Apr 2005 | USD | 10.7 | 10.7 | 9.8 | 9.86 | 2.465 | -0.84 (-7.85%) | 126,000 |
20 Apr 2005 | USD | 10.6 | 10.84 | 10.6 | 10.7 | 2.675 | -0.03 (-0.28%) | 6,800 |
19 Apr 2005 | USD | 10.55 | 10.97 | 10.55 | 10.73 | 2.6825 | -0.26 (-2.37%) | 20,800 |
18 Apr 2005 | USD | 11 | 11.05 | 10.55 | 10.99 | 2.7475 | -0.01 (-0.09%) | 56,000 |