Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2005 | USD | 8.1 | 8.1 | 7.9 | 8.02 | 8.02 | -0.18 (-2.20%) | 322,700 |
31 Oct 2005 | USD | 7.75 | 8.21 | 7.69 | 8.2 | 8.2 | +0.44 (+5.67%) | 562,900 |
28 Oct 2005 | USD | 7.52 | 7.79 | 7.52 | 7.76 | 7.76 | +0.32 (+4.30%) | 154,900 |
27 Oct 2005 | USD | 7.65 | 7.65 | 7.44 | 7.44 | 7.44 | -0.26 (-3.38%) | 229,300 |
26 Oct 2005 | USD | 7.48 | 7.75 | 7.47 | 7.7 | 7.7 | +0.08 (+1.05%) | 476,400 |
25 Oct 2005 | USD | 7.59 | 7.67 | 7.36 | 7.62 | 7.62 | -0.07 (-0.91%) | 191,100 |
24 Oct 2005 | USD | 7.55 | 7.74 | 7.46 | 7.69 | 7.69 | +0.09 (+1.18%) | 170,900 |
21 Oct 2005 | USD | 7.37 | 7.71 | 7.37 | 7.6 | 7.6 | +0.23 (+3.12%) | 198,300 |
20 Oct 2005 | USD | 7.73 | 7.73 | 7.3 | 7.37 | 7.37 | -0.33 (-4.29%) | 125,400 |
19 Oct 2005 | USD | 7.27 | 7.7 | 7.2 | 7.7 | 7.7 | +0.37 (+5.05%) | 129,100 |
18 Oct 2005 | USD | 7.48 | 7.6 | 7.27 | 7.33 | 7.33 | -0.1 (-1.35%) | 115,300 |
17 Oct 2005 | USD | 7.5 | 7.58 | 7.28 | 7.43 | 7.43 | -0.02 (-0.27%) | 114,200 |
14 Oct 2005 | USD | 7.61 | 7.62 | 7.38 | 7.45 | 7.45 | -0.06 (-0.80%) | 142,100 |
13 Oct 2005 | USD | 7.36 | 7.57 | 7.3 | 7.51 | 7.51 | +0.15 (+2.04%) | 144,000 |
12 Oct 2005 | USD | 7.5 | 7.58 | 7.35 | 7.36 | 7.36 | -0.14 (-1.87%) | 241,900 |
11 Oct 2005 | USD | 7.8 | 7.95 | 7.49 | 7.5 | 7.5 | -0.3 (-3.85%) | 266,000 |
10 Oct 2005 | USD | 7.99 | 8.5 | 7.78 | 7.8 | 7.8 | -0.25 (-3.11%) | 201,800 |
7 Oct 2005 | USD | 7.86 | 8.05 | 7.66 | 8.05 | 8.05 | +0.25 (+3.21%) | 314,800 |
6 Oct 2005 | USD | 7.68 | 7.94 | 7.68 | 7.8 | 7.8 | +0.13 (+1.69%) | 212,000 |
5 Oct 2005 | USD | 8 | 8 | 7.65 | 7.67 | 7.67 | -0.3 (-3.76%) | 191,100 |
4 Oct 2005 | USD | 7.72 | 8.05 | 7.72 | 7.97 | 7.97 | +0.18 (+2.31%) | 219,400 |
3 Oct 2005 | USD | 7.82 | 7.93 | 7.7 | 7.79 | 7.79 | -0.08 (-1.02%) | 273,200 |
30 Sep 2005 | USD | 7.77 | 7.87 | 7.75 | 7.87 | 7.87 | +0.1 (+1.29%) | 133,800 |
29 Sep 2005 | USD | 7.6 | 7.8 | 7.55 | 7.77 | 7.77 | +0.16 (+2.10%) | 121,900 |
28 Sep 2005 | USD | 7.75 | 7.82 | 7.59 | 7.61 | 7.61 | -0.16 (-2.06%) | 191,100 |
27 Sep 2005 | USD | 7.82 | 7.82 | 7.6 | 7.77 | 7.77 | -0.03 (-0.38%) | 149,000 |
26 Sep 2005 | USD | 7.72 | 7.87 | 7.64 | 7.8 | 7.8 | +0.17 (+2.23%) | 319,700 |
23 Sep 2005 | USD | 7.23 | 7.63 | 7.17 | 7.63 | 7.63 | +0.41 (+5.68%) | 250,200 |
22 Sep 2005 | USD | 7.24 | 7.33 | 7.14 | 7.22 | 7.22 | -0.04 (-0.55%) | 318,000 |
21 Sep 2005 | USD | 7.33 | 7.38 | 7.26 | 7.26 | 7.26 | -0.11 (-1.49%) | 242,800 |