Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2005 | USD | 7.7 | 7.87 | 7.63 | 7.84 | 7.84 | +0.1 (+1.29%) | 362,500 |
24 Jun 2005 | USD | 7.71 | 7.8 | 7.66 | 7.74 | 7.74 | +0.03 (+0.39%) | 1,280,400 |
23 Jun 2005 | USD | 7.76 | 7.78 | 7.64 | 7.71 | 7.71 | -0.04 (-0.52%) | 156,400 |
22 Jun 2005 | USD | 7.75 | 7.86 | 7.66 | 7.75 | 7.75 | +0.07 (+0.91%) | 315,700 |
21 Jun 2005 | USD | 7.69 | 7.75 | 7.64 | 7.68 | 7.68 | -0.05 (-0.65%) | 117,800 |
20 Jun 2005 | USD | 7.68 | 7.79 | 7.66 | 7.73 | 7.73 | -0.02 (-0.26%) | 135,200 |
17 Jun 2005 | USD | 7.75 | 7.84 | 7.68 | 7.75 | 7.75 | +0.05 (+0.65%) | 359,100 |
16 Jun 2005 | USD | 7.75 | 7.75 | 7.67 | 7.7 | 7.7 | -0.05 (-0.65%) | 219,400 |
15 Jun 2005 | USD | 7.6 | 7.75 | 7.52 | 7.75 | 7.75 | +0.14 (+1.84%) | 371,900 |
14 Jun 2005 | USD | 7.75 | 7.75 | 7.57 | 7.61 | 7.61 | -0.14 (-1.81%) | 192,900 |
13 Jun 2005 | USD | 7.58 | 7.94 | 7.58 | 7.75 | 7.75 | +0.19 (+2.51%) | 321,400 |
10 Jun 2005 | USD | 7.52 | 7.58 | 7.43 | 7.56 | 7.56 | +0.04 (+0.53%) | 104,900 |
9 Jun 2005 | USD | 7.42 | 7.68 | 7.4 | 7.52 | 7.52 | +0.12 (+1.62%) | 342,000 |
8 Jun 2005 | USD | 7.57 | 7.59 | 7.4 | 7.4 | 7.4 | -0.16 (-2.12%) | 164,700 |
7 Jun 2005 | USD | 7.37 | 7.56 | 7.36 | 7.56 | 7.56 | +0.19 (+2.58%) | 198,900 |
6 Jun 2005 | USD | 7.31 | 7.42 | 7.27 | 7.37 | 7.37 | +0.12 (+1.66%) | 129,300 |
3 Jun 2005 | USD | 7.56 | 7.56 | 7.25 | 7.25 | 7.25 | -0.31 (-4.10%) | 423,300 |
2 Jun 2005 | USD | 7.48 | 7.63 | 7.47 | 7.56 | 7.56 | +0.08 (+1.07%) | 223,700 |
1 Jun 2005 | USD | 7.44 | 7.59 | 7.41 | 7.48 | 7.48 | +0.05 (+0.67%) | 127,000 |
31 May 2005 | USD | 7.54 | 7.63 | 7.42 | 7.43 | 7.43 | -0.17 (-2.24%) | 263,500 |
30 May 2005 | USD | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 7.62 | 7.65 | 7.55 | 7.6 | 7.6 | -0.03 (-0.39%) | 41,700 |
26 May 2005 | USD | 7.57 | 7.63 | 7.47 | 7.63 | 7.63 | +0.13 (+1.73%) | 107,300 |
25 May 2005 | USD | 7.55 | 7.6 | 7.45 | 7.5 | 7.5 | -0.11 (-1.45%) | 253,900 |
24 May 2005 | USD | 7.5 | 7.64 | 7.46 | 7.61 | 7.61 | +0.11 (+1.47%) | 171,600 |
23 May 2005 | USD | 7.5 | 7.57 | 7.46 | 7.5 | 7.5 | 0.0 (0.0%) | 185,400 |
20 May 2005 | USD | 7.61 | 7.61 | 7.49 | 7.5 | 7.5 | -0.11 (-1.45%) | 153,900 |
19 May 2005 | USD | 7.46 | 7.64 | 7.46 | 7.61 | 7.61 | +0.12 (+1.60%) | 75,400 |
18 May 2005 | USD | 7.45 | 7.58 | 7.306 | 7.49 | 7.49 | -0.01 (-0.13%) | 371,800 |
17 May 2005 | USD | 7.41 | 7.52 | 7.36 | 7.5 | 7.5 | +0.09 (+1.21%) | 276,800 |