Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2005 | USD | 8.1 | 8.12 | 7.85 | 8.05 | 64.4 | -0.05 (-0.62%) | 222,700 |
8 Sep 2005 | USD | 7.99 | 8.25 | 7.98 | 8.1 | 64.8 | +0.16 (+2.02%) | 255,500 |
7 Sep 2005 | USD | 7.89 | 7.96 | 7.76 | 7.94 | 63.52 | +0.21 (+2.72%) | 241,100 |
6 Sep 2005 | USD | 7.65 | 7.98 | 7.52 | 7.73 | 61.84 | +0.13 (+1.71%) | 258,000 |
5 Sep 2005 | USD | 7.6 | 7.6 | 7.6 | 7.6 | 60.8 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 8.1 | 8.1 | 7.51 | 7.6 | 60.8 | -0.31 (-3.92%) | 351,800 |
1 Sep 2005 | USD | 8.42 | 8.45 | 7.8 | 7.91 | 63.28 | -0.26 (-3.18%) | 630,300 |
31 Aug 2005 | USD | 7.49 | 8.22 | 7.38 | 8.17 | 65.36 | +0.84 (+11.46%) | 1,040,200 |
30 Aug 2005 | USD | 6.94 | 7.34 | 6.94 | 7.33 | 58.64 | +0.38 (+5.47%) | 438,100 |
29 Aug 2005 | USD | 6.8 | 7.34 | 6.76 | 6.95 | 55.6 | +0.35 (+5.30%) | 539,400 |
26 Aug 2005 | USD | 6.8 | 6.8 | 6.4 | 6.6 | 52.8 | -0.4 (-5.71%) | 744,200 |
25 Aug 2005 | USD | 7.32 | 7.32 | 6.88 | 7 | 56 | -0.29 (-3.98%) | 287,700 |
24 Aug 2005 | USD | 7.2 | 7.4 | 7.01 | 7.29 | 58.32 | +0.08 (+1.11%) | 203,800 |
23 Aug 2005 | USD | 7.44 | 7.45 | 7 | 7.21 | 57.68 | -0.26 (-3.48%) | 343,400 |
22 Aug 2005 | USD | 7.6 | 7.9 | 7.4 | 7.47 | 59.76 | -0.02 (-0.27%) | 539,100 |
19 Aug 2005 | USD | 6.86 | 7.5 | 6.85 | 7.49 | 59.92 | +0.88 (+13.31%) | 637,700 |
18 Aug 2005 | USD | 7.25 | 7.25 | 6.35 | 6.61 | 52.88 | -0.69 (-9.45%) | 940,500 |
17 Aug 2005 | USD | 7.85 | 8 | 6.8 | 7.3 | 58.4 | -0.72 (-8.98%) | 997,600 |
16 Aug 2005 | USD | 8.48 | 8.49 | 7.75 | 8.02 | 64.16 | -0.47 (-5.54%) | 477,100 |
15 Aug 2005 | USD | 8.55 | 8.72 | 8.1 | 8.49 | 67.92 | -0.06 (-0.70%) | 276,500 |
12 Aug 2005 | USD | 8.49 | 8.85 | 8.3 | 8.55 | 68.4 | +0.11 (+1.30%) | 435,900 |
11 Aug 2005 | USD | 7.93 | 8.5 | 7.85 | 8.44 | 67.52 | +0.52 (+6.57%) | 559,900 |
10 Aug 2005 | USD | 8 | 8.15 | 7.6 | 7.92 | 63.36 | -0.27 (-3.30%) | 1,049,200 |
9 Aug 2005 | USD | 8.67 | 9 | 8.17 | 8.19 | 65.52 | -0.48 (-5.54%) | 999,800 |
8 Aug 2005 | USD | 8.94 | 9.2 | 8.46 | 8.67 | 69.36 | -0.11 (-1.25%) | 962,400 |
5 Aug 2005 | USD | 9.16 | 9.55 | 7.7 | 8.78 | 70.24 | -0.32 (-3.52%) | 2,021,300 |
4 Aug 2005 | USD | 8.68 | 9.45 | 8.26 | 9.1 | 72.8 | +0.43 (+4.96%) | 1,397,700 |
3 Aug 2005 | USD | 8 | 9.35 | 7.5 | 8.67 | 69.36 | +0.77 (+9.75%) | 2,272,500 |
2 Aug 2005 | USD | 7.25 | 8.02 | 7.25 | 7.9 | 63.2 | +0.78 (+10.96%) | 1,368,200 |
1 Aug 2005 | USD | 6.51 | 7.2 | 6.51 | 7.12 | 56.96 | +0.74 (+11.60%) | 1,173,200 |