Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2005 | USD | 5.9 | 6.09 | 5.87 | 5.9 | 29.5 | -0.1 (-1.67%) | 132,120 |
27 Apr 2005 | USD | 6.07 | 6.07 | 5.88 | 6 | 30 | -0.08 (-1.32%) | 185,976 |
26 Apr 2005 | USD | 5.8 | 6.08 | 5.75 | 6.08 | 30.4 | +0.32 (+5.56%) | 241,358 |
25 Apr 2005 | USD | 5.7 | 5.96 | 5.7 | 5.76 | 28.8 | -0.03 (-0.52%) | 91,050 |
22 Apr 2005 | USD | 5.91 | 5.92 | 5.74 | 5.79 | 28.95 | -0.14 (-2.36%) | 47,195 |
21 Apr 2005 | USD | 5.81 | 5.93 | 5.7 | 5.93 | 29.65 | +0.15 (+2.60%) | 79,656 |
20 Apr 2005 | USD | 5.95 | 5.98 | 5.74 | 5.78 | 28.9 | -0.27 (-4.46%) | 94,026 |
19 Apr 2005 | USD | 5.68 | 6.05 | 5.68 | 6.05 | 30.25 | +0.22 (+3.77%) | 72,790 |
18 Apr 2005 | USD | 5.99 | 6.05 | 5.68 | 5.83 | 29.15 | -0.105 (-1.77%) | 208,316 |
15 Apr 2005 | USD | 5.93 | 6.07 | 5.86 | 5.935 | 29.675 | -0.025 (-0.42%) | 187,867 |
14 Apr 2005 | USD | 6.26 | 6.26 | 5.85 | 5.96 | 29.8 | -0.19 (-3.09%) | 115,102 |
13 Apr 2005 | USD | 6.27 | 6.27 | 6.08 | 6.15 | 30.75 | -0.28 (-4.35%) | 112,171 |
12 Apr 2005 | USD | 6.27 | 6.43 | 6.13 | 6.43 | 32.15 | +0.16 (+2.55%) | 91,333 |
11 Apr 2005 | USD | 6.74 | 6.74 | 6.27 | 6.27 | 31.35 | -0.26 (-3.98%) | 114,315 |
8 Apr 2005 | USD | 6.67 | 6.67 | 6.48 | 6.53 | 32.65 | +0.02 (+0.31%) | 158,956 |
7 Apr 2005 | USD | 6.4 | 6.58 | 6.26 | 6.51 | 32.55 | +0.11 (+1.72%) | 507,729 |
6 Apr 2005 | USD | 6.26 | 6.4 | 6.23 | 6.4 | 32 | +0.1 (+1.59%) | 61,545 |
5 Apr 2005 | USD | 6.25 | 6.37 | 6.25 | 6.3 | 31.5 | -0.01 (-0.16%) | 104,700 |
4 Apr 2005 | USD | 6.25 | 6.4 | 6.25 | 6.31 | 31.55 | +0.09 (+1.45%) | 152,047 |
1 Apr 2005 | USD | 6.32 | 6.37 | 6.1 | 6.22 | 31.1 | +0.02 (+0.32%) | 271,479 |
31 Mar 2005 | USD | 6.24 | 6.31 | 6.08 | 6.2 | 31 | -0.14 (-2.21%) | 243,168 |
30 Mar 2005 | USD | 6.45 | 6.45 | 6.17 | 6.34 | 31.7 | -0.09 (-1.40%) | 412,590 |
29 Mar 2005 | USD | 6.38 | 6.52 | 6.35 | 6.43 | 32.15 | +0.08 (+1.26%) | 89,270 |
28 Mar 2005 | USD | 6.71 | 6.71 | 6.33 | 6.35 | 31.75 | -0.2 (-3.05%) | 266,616 |
25 Mar 2005 | USD | 6.55 | 6.55 | 6.55 | 6.55 | 32.75 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 6.58 | 6.7 | 6.5 | 6.55 | 32.75 | +0.04 (+0.61%) | 80,549 |
23 Mar 2005 | USD | 6.75 | 6.77 | 6.44 | 6.51 | 32.55 | -0.28 (-4.12%) | 185,893 |
22 Mar 2005 | USD | 6.7 | 6.97 | 6.54 | 6.79 | 33.95 | +0.2 (+3.03%) | 255,015 |
21 Mar 2005 | USD | 6.55 | 6.7 | 6.45 | 6.59 | 32.95 | -0.16 (-2.37%) | 249,300 |
18 Mar 2005 | USD | 6.51 | 7 | 5.6 | 6.75 | 33.75 | -0.28 (-3.98%) | 2,446,612 |