Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2005 | USD | 6.32 | 6.56 | 6.32 | 6.51 | 6.51 | +0.21 (+3.33%) | 70,400 |
29 Aug 2005 | USD | 6.56 | 6.56 | 6.27 | 6.3 | 6.3 | -0.24 (-3.67%) | 68,900 |
26 Aug 2005 | USD | 6.58 | 6.6 | 6.46 | 6.54 | 6.54 | -0.04 (-0.61%) | 13,300 |
25 Aug 2005 | USD | 6.61 | 6.61 | 6.43 | 6.58 | 6.58 | +0.012 (+0.18%) | 31,000 |
24 Aug 2005 | USD | 6.68 | 6.78 | 6.53 | 6.568 | 6.568 | -0.032 (-0.48%) | 49,400 |
23 Aug 2005 | USD | 6.67 | 6.68 | 6.6 | 6.6 | 6.6 | -0.04 (-0.60%) | 20,000 |
22 Aug 2005 | USD | 6.58 | 6.65 | 6.53 | 6.64 | 6.64 | +0.15 (+2.31%) | 109,000 |
19 Aug 2005 | USD | 6.49 | 6.55 | 6.34 | 6.49 | 6.49 | 0.0 (0.0%) | 22,600 |
18 Aug 2005 | USD | 6.61 | 6.61 | 6.42 | 6.49 | 6.49 | -0.11 (-1.67%) | 41,400 |
17 Aug 2005 | USD | 6.5 | 6.64 | 6.5 | 6.6 | 6.6 | +0.04 (+0.61%) | 33,900 |
16 Aug 2005 | USD | 6.74 | 6.74 | 6.53 | 6.56 | 6.56 | -0.17 (-2.53%) | 56,900 |
15 Aug 2005 | USD | 6.76 | 6.77 | 6.66 | 6.73 | 6.73 | -0.03 (-0.44%) | 89,400 |
12 Aug 2005 | USD | 6.45 | 6.81 | 6.44 | 6.76 | 6.76 | +0.33 (+5.13%) | 387,700 |
11 Aug 2005 | USD | 5.8 | 6.89 | 5.79 | 6.43 | 6.43 | +0.63 (+10.86%) | 440,400 |
10 Aug 2005 | USD | 5.73 | 5.83 | 5.71 | 5.8 | 5.8 | +0.07 (+1.22%) | 166,200 |
9 Aug 2005 | USD | 5.99 | 5.99 | 5.72 | 5.73 | 5.73 | -0.26 (-4.34%) | 291,500 |
8 Aug 2005 | USD | 5.94 | 6.06 | 5.8 | 5.99 | 5.99 | +0.16 (+2.74%) | 300,600 |
5 Aug 2005 | USD | 5.74 | 5.89 | 5.66 | 5.83 | 5.83 | +0.11 (+1.92%) | 19,600 |
4 Aug 2005 | USD | 5.74 | 5.74 | 5.7 | 5.72 | 5.72 | +0.02 (+0.35%) | 15,200 |
3 Aug 2005 | USD | 5.63 | 5.74 | 5.6 | 5.7 | 5.7 | +0.02 (+0.35%) | 20,000 |
2 Aug 2005 | USD | 5.96 | 5.96 | 5.59 | 5.68 | 5.68 | -0.27 (-4.54%) | 44,800 |
1 Aug 2005 | USD | 5.98 | 5.98 | 5.76 | 5.95 | 5.95 | +0.25 (+4.39%) | 45,800 |
29 Jul 2005 | USD | 5.77 | 5.77 | 5.59 | 5.7 | 5.7 | 0.0 (0.0%) | 21,300 |
28 Jul 2005 | USD | 5.34 | 5.91 | 5.34 | 5.7 | 5.7 | +0.41 (+7.75%) | 392,000 |
27 Jul 2005 | USD | 5.29 | 5.34 | 5.19 | 5.29 | 5.29 | -0.04 (-0.75%) | 41,000 |
26 Jul 2005 | USD | 5.38 | 5.44 | 5.31 | 5.33 | 5.33 | -0.08 (-1.48%) | 18,400 |
25 Jul 2005 | USD | 5.43 | 5.43 | 5.3 | 5.41 | 5.41 | -0.09 (-1.64%) | 49,800 |
22 Jul 2005 | USD | 5.52 | 5.52 | 5.48 | 5.5 | 5.5 | +0.03 (+0.55%) | 10,400 |
21 Jul 2005 | USD | 5.51 | 5.51 | 5.46 | 5.47 | 5.47 | +0.01 (+0.18%) | 10,000 |
20 Jul 2005 | USD | 5.37 | 5.5 | 5.37 | 5.46 | 5.46 | +0.09 (+1.68%) | 17,200 |