Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2005 | USD | 8.13 | 8.34 | 7.97 | 8.17 | 8.17 | +0.06 (+0.74%) | 279,400 |
5 Aug 2005 | USD | 8.21 | 8.24 | 8.06 | 8.11 | 8.11 | -0.1 (-1.22%) | 294,000 |
4 Aug 2005 | USD | 8.61 | 8.76 | 8.2 | 8.21 | 8.21 | -0.4 (-4.65%) | 477,600 |
3 Aug 2005 | USD | 8.73 | 8.8 | 8.57 | 8.61 | 8.61 | -0.12 (-1.37%) | 89,300 |
2 Aug 2005 | USD | 8.82 | 8.88 | 8.5 | 8.73 | 8.73 | -0.06 (-0.68%) | 299,900 |
1 Aug 2005 | USD | 9.5 | 9.5 | 8.57 | 8.79 | 8.79 | +0.24 (+2.81%) | 237,400 |
29 Jul 2005 | USD | 8.6 | 8.62 | 8.48 | 8.55 | 8.55 | -0.05 (-0.58%) | 185,300 |
28 Jul 2005 | USD | 8.46 | 8.69 | 8.44 | 8.6 | 8.6 | +0.1 (+1.18%) | 203,800 |
27 Jul 2005 | USD | 8.46 | 8.58 | 8.32 | 8.5 | 8.5 | +0.04 (+0.47%) | 168,700 |
26 Jul 2005 | USD | 8.37 | 8.65 | 8.37 | 8.46 | 8.46 | +0.19 (+2.30%) | 180,600 |
25 Jul 2005 | USD | 8.49 | 8.51 | 8.26 | 8.27 | 8.27 | -0.2 (-2.36%) | 166,700 |
22 Jul 2005 | USD | 8.4 | 8.49 | 8.32 | 8.47 | 8.47 | +0.09 (+1.07%) | 209,500 |
21 Jul 2005 | USD | 8.42 | 8.45 | 8.27 | 8.38 | 8.38 | -0.11 (-1.30%) | 328,600 |
20 Jul 2005 | USD | 8.23 | 8.49 | 8.21 | 8.49 | 8.49 | +0.15 (+1.80%) | 192,900 |
19 Jul 2005 | USD | 8.36 | 8.5 | 8.29 | 8.34 | 8.34 | +0.04 (+0.48%) | 225,500 |
18 Jul 2005 | USD | 8.32 | 8.4 | 8.22 | 8.3 | 8.3 | -0.11 (-1.31%) | 242,500 |
15 Jul 2005 | USD | 8.27 | 8.44 | 8.15 | 8.41 | 8.41 | +0.11 (+1.33%) | 156,700 |
14 Jul 2005 | USD | 8.47 | 8.59 | 8.26 | 8.3 | 8.3 | -0.07 (-0.84%) | 269,200 |
13 Jul 2005 | USD | 8.29 | 8.45 | 8.21 | 8.37 | 8.37 | +0.1 (+1.21%) | 252,400 |
12 Jul 2005 | USD | 8.35 | 8.43 | 8.26 | 8.27 | 8.27 | -0.11 (-1.31%) | 256,100 |
11 Jul 2005 | USD | 8.08 | 8.42 | 8.06 | 8.38 | 8.38 | +0.29 (+3.58%) | 953,500 |
8 Jul 2005 | USD | 7.9 | 8.21 | 7.86 | 8.09 | 8.09 | +0.23 (+2.93%) | 717,400 |
7 Jul 2005 | USD | 7.85 | 7.93 | 7.72 | 7.86 | 7.86 | -0.09 (-1.13%) | 136,200 |
6 Jul 2005 | USD | 7.93 | 7.99 | 7.9 | 7.95 | 7.95 | +0.04 (+0.51%) | 212,000 |
5 Jul 2005 | USD | 7.83 | 7.95 | 7.78 | 7.91 | 7.91 | +0.06 (+0.76%) | 289,200 |
4 Jul 2005 | USD | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 7.79 | 7.92 | 7.7 | 7.85 | 7.85 | +0.06 (+0.77%) | 179,100 |
30 Jun 2005 | USD | 7.95 | 7.95 | 7.77 | 7.79 | 7.79 | -0.17 (-2.14%) | 222,400 |
29 Jun 2005 | USD | 7.93 | 7.97 | 7.88 | 7.96 | 7.96 | +0.03 (+0.38%) | 350,400 |
28 Jun 2005 | USD | 7.87 | 8 | 7.77 | 7.93 | 7.93 | +0.09 (+1.15%) | 388,300 |