Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2005 | USD | 5.5 | 5.5 | 5.2 | 5.44 | 5.44 | -0.11 (-1.98%) | 67,800 |
13 May 2005 | USD | 5.7 | 5.7 | 5.5 | 5.55 | 5.55 | 0.0 (0.0%) | 34,100 |
12 May 2005 | USD | 5.87 | 5.92 | 5.55 | 5.55 | 5.55 | -0.32 (-5.45%) | 63,600 |
11 May 2005 | USD | 6 | 6.05 | 5.8 | 5.87 | 5.87 | -0.15 (-2.49%) | 45,400 |
10 May 2005 | USD | 6.05 | 6.11 | 6 | 6.02 | 6.02 | +0.02 (+0.33%) | 31,500 |
9 May 2005 | USD | 6 | 6.07 | 6 | 6 | 6 | 0.0 (0.0%) | 42,100 |
6 May 2005 | USD | 6 | 6.05 | 5.95 | 6 | 6 | 0.0 (0.0%) | 37,800 |
5 May 2005 | USD | 6.12 | 6.12 | 6 | 6 | 6 | -0.14 (-2.28%) | 31,300 |
4 May 2005 | USD | 6.13 | 6.3 | 6.12 | 6.14 | 6.14 | -0.05 (-0.81%) | 22,200 |
3 May 2005 | USD | 6 | 6.27 | 6 | 6.19 | 6.19 | +0.09 (+1.48%) | 30,700 |
2 May 2005 | USD | 6.04 | 6.1 | 5.95 | 6.1 | 6.1 | +0.1 (+1.67%) | 108,400 |
29 Apr 2005 | USD | 6.03 | 6.04 | 5.74 | 6 | 6 | -0.02 (-0.33%) | 81,500 |
28 Apr 2005 | USD | 6.03 | 6.03 | 6 | 6.02 | 6.02 | +0.02 (+0.33%) | 14,500 |
27 Apr 2005 | USD | 6.01 | 6.04 | 6 | 6 | 6 | -0.04 (-0.66%) | 42,100 |
26 Apr 2005 | USD | 6.05 | 6.07 | 6 | 6.04 | 6.04 | -0.01 (-0.17%) | 17,600 |
25 Apr 2005 | USD | 6.09 | 6.1 | 6 | 6.05 | 6.05 | +0.04 (+0.67%) | 56,800 |
22 Apr 2005 | USD | 6.1 | 6.1 | 5.99 | 6.01 | 6.01 | -0.09 (-1.48%) | 25,300 |
21 Apr 2005 | USD | 6.04 | 6.1 | 5.98 | 6.1 | 6.1 | 0.0 (0.0%) | 53,900 |
20 Apr 2005 | USD | 6.18 | 6.18 | 5.98 | 6.1 | 6.1 | -0.1 (-1.61%) | 64,500 |
19 Apr 2005 | USD | 6 | 6.2 | 6 | 6.2 | 6.2 | +0.35 (+5.98%) | 108,800 |
18 Apr 2005 | USD | 5.57 | 5.85 | 5.52 | 5.85 | 5.85 | +0.35 (+6.36%) | 70,200 |
15 Apr 2005 | USD | 5.51 | 5.55 | 5.5 | 5.5 | 5.5 | -0.01 (-0.18%) | 44,500 |
14 Apr 2005 | USD | 5.48 | 5.53 | 5.48 | 5.51 | 5.51 | +0.06 (+1.10%) | 53,300 |
13 Apr 2005 | USD | 5.54 | 5.54 | 5.45 | 5.45 | 5.45 | -0.09 (-1.62%) | 53,000 |
12 Apr 2005 | USD | 5.55 | 5.55 | 5.46 | 5.54 | 5.54 | -0.01 (-0.18%) | 47,000 |
11 Apr 2005 | USD | 5.5 | 5.55 | 5.5 | 5.55 | 5.55 | -0.01 (-0.18%) | 31,800 |
8 Apr 2005 | USD | 5.57 | 5.59 | 5.55 | 5.56 | 5.56 | +0.04 (+0.72%) | 80,800 |
7 Apr 2005 | USD | 5.57 | 5.57 | 5.5 | 5.52 | 5.52 | -0.03 (-0.54%) | 104,900 |
6 Apr 2005 | USD | 5.51 | 5.59 | 5.51 | 5.55 | 5.55 | +0.01 (+0.18%) | 39,100 |
5 Apr 2005 | USD | 5.5 | 5.54 | 5.5 | 5.54 | 5.54 | -0.03 (-0.54%) | 51,700 |