Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2005 | USD | 7.01 | 7.02 | 6.84 | 6.97 | 34.85 | +0.05 (+0.72%) | 217,170 |
20 Jul 2005 | USD | 6.86 | 7.06 | 6.86 | 6.92 | 34.6 | +0.041 (+0.59%) | 483,183 |
19 Jul 2005 | USD | 6.56 | 7 | 6.5 | 6.8794 | 34.397 | +0.329 (+5.03%) | 606,465 |
18 Jul 2005 | USD | 6.49 | 6.55 | 6.4 | 6.55 | 32.75 | +0.07 (+1.08%) | 94,935 |
15 Jul 2005 | USD | 6.43 | 6.53 | 6.27 | 6.48 | 32.4 | +0.23 (+3.68%) | 172,356 |
14 Jul 2005 | USD | 6.44 | 6.44 | 6.18 | 6.25 | 31.25 | -0.06 (-0.95%) | 57,130 |
13 Jul 2005 | USD | 6.3 | 6.38 | 6.18 | 6.31 | 31.55 | +0.17 (+2.77%) | 51,133 |
12 Jul 2005 | USD | 6.18 | 6.27 | 6.07 | 6.14 | 30.7 | -0.05 (-0.81%) | 63,074 |
11 Jul 2005 | USD | 6.23 | 6.25 | 6.12 | 6.19 | 30.95 | +0.09 (+1.48%) | 89,178 |
8 Jul 2005 | USD | 5.99 | 6.17 | 5.99 | 6.1 | 30.5 | +0.13 (+2.18%) | 199,287 |
7 Jul 2005 | USD | 5.77 | 6.05 | 5.54 | 5.97 | 29.85 | +0.12 (+2.05%) | 130,940 |
6 Jul 2005 | USD | 5.81 | 5.9 | 5.71 | 5.85 | 29.25 | +0.05 (+0.86%) | 69,147 |
5 Jul 2005 | USD | 5.91 | 5.97 | 5.58 | 5.8 | 29 | -0.19 (-3.17%) | 200,131 |
4 Jul 2005 | USD | 5.99 | 5.99 | 5.99 | 5.99 | 29.95 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 5.42 | 5.99 | 5.42 | 5.99 | 29.95 | +0.7 (+13.23%) | 133,380 |
30 Jun 2005 | USD | 5.61 | 5.61 | 5.28 | 5.29 | 26.45 | -0.31 (-5.54%) | 181,233 |
29 Jun 2005 | USD | 5.5 | 5.7 | 5.5 | 5.6 | 28 | +0.08 (+1.45%) | 102,459 |
28 Jun 2005 | USD | 5.58 | 5.6 | 5.47 | 5.52 | 27.6 | -0.06 (-1.08%) | 38,620 |
27 Jun 2005 | USD | 5.67 | 5.68 | 5.5 | 5.58 | 27.9 | -0.06 (-1.06%) | 39,596 |
24 Jun 2005 | USD | 5.6 | 5.72 | 5.5 | 5.64 | 28.2 | -0.02 (-0.35%) | 92,546 |
23 Jun 2005 | USD | 5.74 | 5.76 | 5.65 | 5.66 | 28.3 | 0.0 (0.0%) | 24,770 |
22 Jun 2005 | USD | 5.6 | 5.72 | 5.6 | 5.66 | 28.3 | -0.04 (-0.70%) | 13,650 |
21 Jun 2005 | USD | 5.7 | 5.71 | 5.6 | 5.7 | 28.5 | -0.05 (-0.87%) | 23,581 |
20 Jun 2005 | USD | 5.68 | 5.8 | 5.68 | 5.75 | 28.75 | -0.08 (-1.37%) | 66,915 |
17 Jun 2005 | USD | 5.7 | 5.83 | 5.67 | 5.83 | 29.15 | +0.15 (+2.64%) | 133,284 |
16 Jun 2005 | USD | 5.59 | 5.79 | 5.58 | 5.68 | 28.4 | +0.1 (+1.79%) | 180,999 |
15 Jun 2005 | USD | 5.6 | 5.65 | 5.54 | 5.58 | 27.9 | -0.02 (-0.36%) | 77,498 |
14 Jun 2005 | USD | 5.51 | 5.6 | 5.51 | 5.6 | 28 | +0.04 (+0.72%) | 28,635 |
13 Jun 2005 | USD | 5.63 | 5.63 | 5.42 | 5.56 | 27.8 | -0.06 (-1.07%) | 40,200 |
10 Jun 2005 | USD | 5.71 | 5.71 | 5.53 | 5.62 | 28.1 | +0.02 (+0.36%) | 40,300 |