Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2005 | USD | 6.3 | 6.5 | 6.16 | 6.38 | 51.04 | +0.15 (+2.41%) | 325,600 |
28 Jul 2005 | USD | 6.25 | 6.3 | 5.75 | 6.23 | 49.84 | -0.01 (-0.16%) | 462,600 |
27 Jul 2005 | USD | 6.41 | 6.5 | 6.21 | 6.24 | 49.92 | -0.17 (-2.65%) | 331,700 |
26 Jul 2005 | USD | 6.41 | 6.5 | 6 | 6.41 | 51.28 | 0.0 (0.0%) | 569,000 |
25 Jul 2005 | USD | 6 | 6.44 | 5.95 | 6.41 | 51.28 | +0.46 (+7.73%) | 809,700 |
22 Jul 2005 | USD | 5.82 | 5.95 | 5.71 | 5.95 | 47.6 | +0.13 (+2.23%) | 252,500 |
21 Jul 2005 | USD | 5.83 | 5.9 | 5.65 | 5.82 | 46.56 | +0.17 (+3.01%) | 146,200 |
20 Jul 2005 | USD | 5.84 | 5.84 | 5.5 | 5.65 | 45.2 | -0.13 (-2.25%) | 239,100 |
19 Jul 2005 | USD | 5.8 | 6.08 | 5.78 | 5.78 | 46.24 | 0.0 (0.0%) | 561,500 |
18 Jul 2005 | USD | 5.36 | 5.89 | 5.36 | 5.78 | 46.24 | +0.43 (+8.04%) | 357,900 |
15 Jul 2005 | USD | 5.14 | 5.45 | 4.6 | 5.35 | 42.8 | +0.15 (+2.88%) | 495,400 |
14 Jul 2005 | USD | 6 | 6 | 5.15 | 5.2 | 41.6 | -0.73 (-12.31%) | 1,213,000 |
13 Jul 2005 | USD | 5.69 | 6 | 5.69 | 5.93 | 47.44 | +0.34 (+6.08%) | 938,600 |
12 Jul 2005 | USD | 5.01 | 5.7 | 4.95 | 5.59 | 44.72 | +0.64 (+12.93%) | 982,900 |
11 Jul 2005 | USD | 4.7 | 5.1 | 4.6 | 4.95 | 39.6 | +0.36 (+7.84%) | 816,700 |
8 Jul 2005 | USD | 4.24 | 4.6 | 4.2 | 4.59 | 36.72 | +0.44 (+10.60%) | 572,000 |
7 Jul 2005 | USD | 4.1 | 4.18 | 3.93 | 4.15 | 33.2 | -0.02 (-0.48%) | 323,500 |
6 Jul 2005 | USD | 3.66 | 4.2 | 3.66 | 4.17 | 33.36 | +0.48 (+13.01%) | 341,000 |
5 Jul 2005 | USD | 3.85 | 3.89 | 3.62 | 3.69 | 29.52 | -0.13 (-3.40%) | 116,900 |
4 Jul 2005 | USD | 3.82 | 3.82 | 3.82 | 3.82 | 30.56 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 3.8 | 3.84 | 3.58 | 3.82 | 30.56 | +0.06 (+1.60%) | 97,500 |
30 Jun 2005 | USD | 3.6 | 3.77 | 3.6 | 3.76 | 30.08 | +0.11 (+3.01%) | 58,200 |
29 Jun 2005 | USD | 3.89 | 3.9 | 3.51 | 3.65 | 29.2 | -0.18 (-4.70%) | 190,300 |
28 Jun 2005 | USD | 3.82 | 3.95 | 3.7 | 3.83 | 30.64 | +0.02 (+0.52%) | 185,000 |
27 Jun 2005 | USD | 3.29 | 3.88 | 3.27 | 3.81 | 30.48 | +0.42 (+12.39%) | 176,300 |
24 Jun 2005 | USD | 3.36 | 3.4 | 3.25 | 3.39 | 27.12 | -0.08 (-2.31%) | 177,800 |
23 Jun 2005 | USD | 3.57 | 3.6 | 3.42 | 3.47 | 27.76 | -0.1 (-2.80%) | 106,800 |
22 Jun 2005 | USD | 3.5 | 3.58 | 3.4 | 3.57 | 28.56 | 0.0 (0.0%) | 57,100 |
21 Jun 2005 | USD | 3.68 | 3.68 | 3.41 | 3.57 | 28.56 | -0.03 (-0.83%) | 95,100 |
20 Jun 2005 | USD | 3.76 | 3.83 | 3.49 | 3.6 | 28.8 | -0.15 (-4%) | 154,600 |