Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2005 | USD | 8.65 | 8.72 | 8.59 | 8.65 | 8.65 | -0.02 (-0.23%) | 354,700 |
1 Apr 2005 | USD | 8.85 | 8.98 | 8.65 | 8.67 | 8.67 | -0.2 (-2.25%) | 164,100 |
31 Mar 2005 | USD | 8.86 | 8.88 | 8.62 | 8.87 | 8.87 | -0.05 (-0.56%) | 263,800 |
30 Mar 2005 | USD | 8.89 | 9.08 | 8.68 | 8.92 | 8.92 | +0.06 (+0.68%) | 297,000 |
29 Mar 2005 | USD | 8.8 | 8.88 | 8.75 | 8.86 | 8.86 | +0.09 (+1.03%) | 290,000 |
28 Mar 2005 | USD | 8.64 | 8.82 | 8.6 | 8.77 | 8.77 | +0.17 (+1.98%) | 262,200 |
25 Mar 2005 | USD | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 8.67 | 8.71 | 8.58 | 8.6 | 8.6 | +0.04 (+0.47%) | 256,800 |
23 Mar 2005 | USD | 8.4 | 8.68 | 8.3 | 8.56 | 8.56 | +0.2 (+2.39%) | 781,000 |
22 Mar 2005 | USD | 8.55 | 8.57 | 8.35 | 8.36 | 8.36 | -0.14 (-1.65%) | 470,300 |
21 Mar 2005 | USD | 8.48 | 8.5 | 8.3 | 8.5 | 8.5 | +0.05 (+0.59%) | 160,300 |
18 Mar 2005 | USD | 8.45 | 8.48 | 8.29 | 8.45 | 8.45 | 0.0 (0.0%) | 343,700 |
17 Mar 2005 | USD | 8.44 | 8.5 | 8.32 | 8.45 | 8.45 | 0.0 (0.0%) | 273,100 |
16 Mar 2005 | USD | 8.44 | 8.5 | 8.25 | 8.45 | 8.45 | +0.01 (+0.12%) | 232,000 |
15 Mar 2005 | USD | 8.6 | 8.67 | 8.32 | 8.44 | 8.44 | -0.09 (-1.06%) | 119,300 |
14 Mar 2005 | USD | 8.55 | 8.64 | 8.47 | 8.53 | 8.53 | +0.03 (+0.35%) | 95,100 |
11 Mar 2005 | USD | 8.58 | 8.612 | 8.45 | 8.5 | 8.5 | +0.1 (+1.19%) | 275,600 |
10 Mar 2005 | USD | 8.7 | 8.7 | 8.36 | 8.4 | 8.4 | -0.23 (-2.67%) | 224,000 |
9 Mar 2005 | USD | 8.64 | 8.75 | 8.61 | 8.63 | 8.63 | -0.02 (-0.23%) | 686,000 |
8 Mar 2005 | USD | 8.78 | 8.92 | 8.6 | 8.65 | 8.65 | -0.2 (-2.26%) | 292,200 |
7 Mar 2005 | USD | 8.95 | 8.99 | 8.82 | 8.85 | 8.85 | -0.11 (-1.23%) | 245,000 |
4 Mar 2005 | USD | 8.75 | 9 | 8.7 | 8.96 | 8.96 | +0.26 (+2.99%) | 617,500 |
3 Mar 2005 | USD | 8.54 | 8.72 | 8.45 | 8.7 | 8.7 | +0.15 (+1.75%) | 952,400 |
2 Mar 2005 | USD | 8.47 | 8.61 | 8.3 | 8.55 | 8.55 | +0.08 (+0.94%) | 383,300 |
1 Mar 2005 | USD | 8.24 | 8.51 | 8.1 | 8.47 | 8.47 | +0.27 (+3.29%) | 513,300 |
28 Feb 2005 | USD | 7.89 | 8.25 | 7.87 | 8.2 | 8.2 | +0.33 (+4.19%) | 424,600 |
25 Feb 2005 | USD | 7.96 | 8.15 | 7.79 | 7.87 | 7.87 | +0.03 (+0.38%) | 456,800 |
24 Feb 2005 | USD | 7.82 | 8.04 | 7.71 | 7.84 | 7.84 | +0.02 (+0.26%) | 438,000 |
23 Feb 2005 | USD | 7.95 | 8.15 | 7.78 | 7.82 | 7.82 | -0.13 (-1.64%) | 511,700 |
22 Feb 2005 | USD | 8.41 | 8.41 | 7.78 | 7.95 | 7.95 | -0.46 (-5.47%) | 422,000 |