Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2005 | USD | 6.6 | 6.65 | 6.5 | 6.5103 | 52.0824 | -0.1 (-1.51%) | 63,400 |
1 Dec 2005 | USD | 6.68 | 6.78 | 6.5 | 6.61 | 52.88 | -0.14 (-2.07%) | 128,300 |
30 Nov 2005 | USD | 6.6 | 6.9 | 6.54 | 6.75 | 54 | -0.12 (-1.75%) | 139,900 |
29 Nov 2005 | USD | 6.82 | 7.1 | 6.7 | 6.87 | 54.96 | +0.05 (+0.73%) | 144,700 |
28 Nov 2005 | USD | 6.89 | 6.95 | 6.8 | 6.82 | 54.56 | -0.08 (-1.16%) | 142,800 |
25 Nov 2005 | USD | 6.99 | 7 | 6.9 | 6.9 | 55.2 | -0.02 (-0.29%) | 63,300 |
24 Nov 2005 | USD | 6.92 | 6.92 | 6.92 | 6.92 | 55.36 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 6.91 | 6.98 | 6.85 | 6.92 | 55.36 | +0.01 (+0.14%) | 150,700 |
22 Nov 2005 | USD | 6.75 | 6.99 | 6.7 | 6.91 | 55.28 | +0.16 (+2.37%) | 156,300 |
21 Nov 2005 | USD | 6.7 | 6.75 | 6.6 | 6.75 | 54 | +0.2 (+3.05%) | 92,500 |
18 Nov 2005 | USD | 6.56 | 6.66 | 6.4 | 6.55 | 52.4 | +0.09 (+1.39%) | 109,800 |
17 Nov 2005 | USD | 6.39 | 6.75 | 6.31 | 6.46 | 51.68 | +0.16 (+2.54%) | 159,100 |
16 Nov 2005 | USD | 6.17 | 6.39 | 6.111 | 6.3 | 50.4 | +0.09 (+1.45%) | 68,200 |
15 Nov 2005 | USD | 6.25 | 6.3799 | 6.2 | 6.21 | 49.68 | -0.03 (-0.48%) | 96,200 |
14 Nov 2005 | USD | 5.94 | 6.4 | 5.94 | 6.24 | 49.92 | +0.05 (+0.81%) | 144,200 |
11 Nov 2005 | USD | 6.07 | 6.19 | 5.501 | 6.19 | 49.52 | +0.19 (+3.17%) | 276,900 |
10 Nov 2005 | USD | 6.05 | 6.24 | 5.95 | 6 | 48 | -0.25 (-4%) | 229,100 |
9 Nov 2005 | USD | 7.29 | 7.29 | 5.54 | 6.25 | 50 | -0.25 (-3.85%) | 224,800 |
8 Nov 2005 | USD | 6.58 | 6.6 | 6.2 | 6.5 | 52 | -0.1 (-1.52%) | 231,900 |
7 Nov 2005 | USD | 6.8 | 6.99 | 6.56 | 6.6 | 52.8 | -0.39 (-5.58%) | 215,800 |
4 Nov 2005 | USD | 7.28 | 7.4 | 6.7 | 6.99 | 55.92 | -0.29 (-3.98%) | 315,100 |
3 Nov 2005 | USD | 7 | 7.63 | 7 | 7.28 | 58.24 | +0.4 (+5.81%) | 390,100 |
2 Nov 2005 | USD | 6.72 | 6.95 | 6.71 | 6.88 | 55.04 | +0.21 (+3.15%) | 134,900 |
1 Nov 2005 | USD | 6.61 | 6.9 | 6.6 | 6.67 | 53.36 | +0.08 (+1.21%) | 240,800 |
31 Oct 2005 | USD | 6.11 | 6.67 | 6.1 | 6.59 | 52.72 | +0.72 (+12.27%) | 377,400 |
28 Oct 2005 | USD | 5.9 | 6.05 | 5.78 | 5.87 | 46.96 | -0.18 (-2.98%) | 182,500 |
27 Oct 2005 | USD | 6.2 | 6.2 | 6 | 6.05 | 48.4 | -0.11 (-1.79%) | 82,500 |
26 Oct 2005 | USD | 6.28 | 6.4 | 6.11 | 6.16 | 49.28 | -0.09 (-1.44%) | 178,300 |
25 Oct 2005 | USD | 6.05 | 6.3 | 6.02 | 6.25 | 50 | +0.18 (+2.97%) | 132,300 |
24 Oct 2005 | USD | 6.19 | 6.23 | 6 | 6.07 | 48.56 | -0.22 (-3.50%) | 159,700 |