Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2005 | USD | 7.35 | 7.44 | 7.31 | 7.41 | 7.41 | +0.04 (+0.54%) | 163,800 |
13 May 2005 | USD | 7.4 | 7.44 | 7.3 | 7.37 | 7.37 | +0.02 (+0.27%) | 109,000 |
12 May 2005 | USD | 7.35 | 7.4 | 7.26 | 7.35 | 7.35 | -0.03 (-0.41%) | 188,300 |
11 May 2005 | USD | 7.51 | 7.51 | 7.32 | 7.38 | 7.38 | -0.11 (-1.47%) | 137,200 |
10 May 2005 | USD | 7.5 | 7.56 | 7.4 | 7.49 | 7.49 | -0.01 (-0.13%) | 337,300 |
9 May 2005 | USD | 7.57 | 7.6 | 7.48 | 7.5 | 7.5 | -0.046 (-0.61%) | 177,300 |
6 May 2005 | USD | 7.64 | 7.64 | 7.5 | 7.546 | 7.546 | -0.094 (-1.23%) | 445,700 |
5 May 2005 | USD | 7.89 | 8 | 7.62 | 7.64 | 7.64 | -0.26 (-3.29%) | 396,800 |
4 May 2005 | USD | 7.48 | 8.05 | 7.44 | 7.9 | 7.9 | +0.36 (+4.77%) | 454,100 |
3 May 2005 | USD | 7.85 | 7.85 | 7.47 | 7.54 | 7.54 | -0.31 (-3.95%) | 486,100 |
2 May 2005 | USD | 7.86 | 7.94 | 7.62 | 7.85 | 7.85 | -0.02 (-0.25%) | 271,600 |
29 Apr 2005 | USD | 7.79 | 7.92 | 7.57 | 7.87 | 7.87 | +0.09 (+1.16%) | 180,600 |
28 Apr 2005 | USD | 8.02 | 8.02 | 7.71 | 7.78 | 7.78 | -0.23 (-2.87%) | 168,000 |
27 Apr 2005 | USD | 7.83 | 8.09 | 7.8 | 8.01 | 8.01 | +0.11 (+1.39%) | 154,500 |
26 Apr 2005 | USD | 7.95 | 8.08 | 7.84 | 7.9 | 7.9 | -0.1 (-1.25%) | 125,200 |
25 Apr 2005 | USD | 7.99 | 8.12 | 7.88 | 8 | 8 | +0.05 (+0.63%) | 367,600 |
22 Apr 2005 | USD | 7.88 | 8 | 7.77 | 7.95 | 7.95 | +0.11 (+1.40%) | 601,900 |
21 Apr 2005 | USD | 7.71 | 8.07 | 7.71 | 7.84 | 7.84 | -0.06 (-0.76%) | 660,500 |
20 Apr 2005 | USD | 8.48 | 8.49 | 7.9 | 7.9 | 7.9 | -0.67 (-7.82%) | 817,000 |
19 Apr 2005 | USD | 8.7 | 8.76 | 8.47 | 8.57 | 8.57 | +0.07 (+0.82%) | 409,400 |
18 Apr 2005 | USD | 8.28 | 8.6 | 8.28 | 8.5 | 8.5 | +0.22 (+2.66%) | 400,700 |
15 Apr 2005 | USD | 8.48 | 8.63 | 8.28 | 8.28 | 8.28 | -0.19 (-2.24%) | 437,300 |
14 Apr 2005 | USD | 8.77 | 8.82 | 8.47 | 8.47 | 8.47 | -0.33 (-3.75%) | 140,700 |
13 Apr 2005 | USD | 8.98 | 9 | 8.74 | 8.8 | 8.8 | -0.17 (-1.90%) | 150,000 |
12 Apr 2005 | USD | 8.82 | 9.11 | 8.7 | 8.97 | 8.97 | +0.06 (+0.67%) | 202,600 |
11 Apr 2005 | USD | 8.93 | 8.95 | 8.81 | 8.91 | 8.91 | 0.0 (0.0%) | 219,900 |
8 Apr 2005 | USD | 8.92 | 8.96 | 8.8 | 8.91 | 8.91 | +0.04 (+0.45%) | 132,500 |
7 Apr 2005 | USD | 8.82 | 8.9 | 8.7 | 8.87 | 8.87 | +0.06 (+0.68%) | 119,900 |
6 Apr 2005 | USD | 8.98 | 8.99 | 8.8 | 8.81 | 8.81 | -0.13 (-1.45%) | 199,200 |
5 Apr 2005 | USD | 8.73 | 8.95 | 8.7 | 8.94 | 8.94 | +0.29 (+3.35%) | 135,100 |