Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2005 | USD | 3.55 | 3.55 | 3.39 | 3.5 | 3.5 | -0.02 (-0.57%) | 387,300 |
28 Jun 2005 | USD | 3.68 | 3.7 | 3.44 | 3.52 | 3.52 | -0.12 (-3.30%) | 1,226,500 |
27 Jun 2005 | USD | 3.56 | 3.65 | 3.56 | 3.64 | 3.64 | +0.12 (+3.41%) | 312,600 |
24 Jun 2005 | USD | 3.69 | 3.7 | 3.52 | 3.52 | 3.52 | -0.12 (-3.30%) | 474,700 |
23 Jun 2005 | USD | 3.62 | 3.68 | 3.61 | 3.64 | 3.64 | +0.04 (+1.11%) | 332,200 |
22 Jun 2005 | USD | 3.61 | 3.65 | 3.55 | 3.6 | 3.6 | 0.0 (0.0%) | 177,900 |
21 Jun 2005 | USD | 3.69 | 3.71 | 3.59 | 3.6 | 3.6 | -0.06 (-1.64%) | 294,800 |
20 Jun 2005 | USD | 3.7 | 3.74 | 3.62 | 3.66 | 3.66 | +0.01 (+0.27%) | 616,000 |
17 Jun 2005 | USD | 3.64 | 3.69 | 3.53 | 3.65 | 3.65 | +0.05 (+1.39%) | 441,800 |
16 Jun 2005 | USD | 3.57 | 3.62 | 3.55 | 3.6 | 3.6 | +0.08 (+2.27%) | 416,500 |
15 Jun 2005 | USD | 3.44 | 3.6 | 3.42 | 3.52 | 3.52 | +0.08 (+2.33%) | 555,200 |
14 Jun 2005 | USD | 3.44 | 3.45 | 3.41 | 3.44 | 3.44 | 0.0 (0.0%) | 130,700 |
13 Jun 2005 | USD | 3.48 | 3.49 | 3.4 | 3.44 | 3.44 | +0.01 (+0.29%) | 335,400 |
10 Jun 2005 | USD | 3.42 | 3.45 | 3.4 | 3.43 | 3.43 | +0.01 (+0.29%) | 133,800 |
9 Jun 2005 | USD | 3.43 | 3.45 | 3.35 | 3.42 | 3.42 | +0.04 (+1.18%) | 584,000 |
8 Jun 2005 | USD | 3.4 | 3.41 | 3.34 | 3.38 | 3.38 | +0.01 (+0.30%) | 183,500 |
7 Jun 2005 | USD | 3.38 | 3.46 | 3.3 | 3.37 | 3.37 | -0.06 (-1.75%) | 241,500 |
6 Jun 2005 | USD | 3.39 | 3.47 | 3.35 | 3.43 | 3.43 | +0.08 (+2.39%) | 113,500 |
3 Jun 2005 | USD | 3.47 | 3.65 | 3.35 | 3.35 | 3.35 | -0.14 (-4.01%) | 457,300 |
2 Jun 2005 | USD | 3.38 | 3.52 | 3.31 | 3.49 | 3.49 | +0.12 (+3.56%) | 265,100 |
1 Jun 2005 | USD | 3.23 | 3.41 | 3.23 | 3.37 | 3.37 | +0.13 (+4.01%) | 433,100 |
31 May 2005 | USD | 3.3 | 3.34 | 3.21 | 3.24 | 3.24 | -0.06 (-1.82%) | 194,600 |
30 May 2005 | USD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 3.31 | 3.35 | 3.27 | 3.3 | 3.3 | +0.02 (+0.61%) | 209,400 |
26 May 2005 | USD | 3.19 | 3.35 | 3.1802 | 3.28 | 3.28 | +0.09 (+2.82%) | 229,800 |
25 May 2005 | USD | 3.25 | 3.27 | 3.13 | 3.19 | 3.19 | -0.06 (-1.85%) | 238,500 |
24 May 2005 | USD | 3.22 | 3.29 | 3.21 | 3.25 | 3.25 | +0.05 (+1.56%) | 311,000 |
23 May 2005 | USD | 3.42 | 3.48 | 3.06 | 3.2 | 3.2 | -0.22 (-6.43%) | 1,072,000 |
20 May 2005 | USD | 3.22 | 3.49 | 3.19 | 3.42 | 3.42 | +0.22 (+6.88%) | 731,900 |
19 May 2005 | USD | 3.25 | 3.28 | 3.19 | 3.2 | 3.2 | +0.02 (+0.63%) | 288,000 |