Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2005 | USD | 5.05 | 5.13 | 5.03 | 5.13 | 513 | +0.08 (+1.58%) | 61,100 |
27 Jul 2005 | USD | 5.05 | 5.1 | 4.92 | 5.05 | 505 | -0.03 (-0.59%) | 57,900 |
26 Jul 2005 | USD | 5.1 | 5.1 | 5.03 | 5.08 | 508 | -0.05 (-0.97%) | 42,100 |
25 Jul 2005 | USD | 5.14 | 5.14 | 5 | 5.13 | 513 | -0.01 (-0.19%) | 59,600 |
22 Jul 2005 | USD | 5.12 | 5.14 | 5 | 5.14 | 514 | +0.02 (+0.39%) | 48,800 |
21 Jul 2005 | USD | 5 | 5.12 | 4.88 | 5.12 | 512 | +0.15 (+3.02%) | 85,700 |
20 Jul 2005 | USD | 4.95 | 4.99 | 4.85 | 4.97 | 497 | -0.03 (-0.60%) | 46,000 |
19 Jul 2005 | USD | 5 | 5 | 4.85 | 5 | 500 | 0.0 (0.0%) | 77,900 |
18 Jul 2005 | USD | 5.05 | 5.07 | 4.85 | 5 | 500 | 0.0 (0.0%) | 112,000 |
15 Jul 2005 | USD | 5.22 | 5.22 | 5 | 5 | 500 | -0.22 (-4.21%) | 110,400 |
14 Jul 2005 | USD | 5.18 | 5.22 | 5.05 | 5.22 | 522 | +0.04 (+0.77%) | 59,900 |
13 Jul 2005 | USD | 5.17 | 5.2 | 5.05 | 5.18 | 518 | -0.01 (-0.19%) | 53,400 |
12 Jul 2005 | USD | 5.06 | 5.19 | 5 | 5.19 | 519 | +0.13 (+2.57%) | 98,500 |
11 Jul 2005 | USD | 5.24 | 5.25 | 4.85 | 5.06 | 506 | -0.16 (-3.07%) | 235,300 |
8 Jul 2005 | USD | 5.18 | 5.25 | 5.06 | 5.22 | 522 | +0.04 (+0.77%) | 109,500 |
7 Jul 2005 | USD | 5.28 | 5.28 | 5.05 | 5.18 | 518 | -0.12 (-2.26%) | 127,200 |
6 Jul 2005 | USD | 5.3 | 5.3 | 5.2 | 5.3 | 530 | +0.02 (+0.38%) | 158,700 |
5 Jul 2005 | USD | 5.14 | 5.28 | 5.09 | 5.28 | 528 | +0.18 (+3.53%) | 173,000 |
4 Jul 2005 | USD | 5.1 | 5.1 | 5.1 | 5.1 | 510 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 5.08 | 5.12 | 5 | 5.1 | 510 | 0.0 (0.0%) | 159,600 |
30 Jun 2005 | USD | 5.25 | 5.27 | 5.02 | 5.1 | 510 | -0.09 (-1.73%) | 221,600 |
29 Jun 2005 | USD | 5.19 | 5.22 | 5.05 | 5.19 | 519 | +0.04 (+0.78%) | 201,900 |
28 Jun 2005 | USD | 5.15 | 5.36 | 5.02 | 5.15 | 515 | +0.08 (+1.58%) | 374,100 |
27 Jun 2005 | USD | 5 | 5.1 | 4.95 | 5.07 | 507 | +0.21 (+4.32%) | 240,300 |
24 Jun 2005 | USD | 4.88 | 5 | 4.75 | 4.86 | 486 | +0.01 (+0.21%) | 153,300 |
23 Jun 2005 | USD | 5.05 | 5.05 | 4.73 | 4.85 | 485 | -0.19 (-3.77%) | 169,300 |
22 Jun 2005 | USD | 5 | 5.1 | 4.97 | 5.04 | 504 | +0.04 (+0.80%) | 245,400 |
21 Jun 2005 | USD | 4.7 | 5.03 | 4.67 | 5 | 500 | +0.33 (+7.07%) | 316,400 |
20 Jun 2005 | USD | 5.38 | 5.42 | 4.67 | 4.67 | 467 | -0.71 (-13.20%) | 560,800 |
17 Jun 2005 | USD | 5.7 | 5.73 | 5.37 | 5.38 | 538 | -0.27 (-4.78%) | 542,000 |