Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2005 | USD | 7.4 | 7.5 | 7.12 | 7.35 | 7.35 | -0.03 (-0.41%) | 135,207 |
28 Jul 2005 | USD | 7.7 | 7.7 | 7.12 | 7.38 | 7.38 | -0.12 (-1.60%) | 128,020 |
27 Jul 2005 | USD | 7.75 | 8 | 7.5 | 7.5 | 7.5 | -0.19 (-2.47%) | 227,188 |
26 Jul 2005 | USD | 7.99 | 8.2 | 7.55 | 7.69 | 7.69 | +0.25 (+3.36%) | 678,500 |
25 Jul 2005 | USD | 6.4 | 7.65 | 6.4 | 7.44 | 7.44 | +1.39 (+22.98%) | 340,281 |
22 Jul 2005 | USD | 5.99 | 6.15 | 5.9 | 6.05 | 6.05 | +0.05 (+0.83%) | 214,000 |
21 Jul 2005 | USD | 6.15 | 6.25 | 5.7 | 6 | 6 | -0.25 (-4%) | 122,100 |
20 Jul 2005 | USD | 5.4 | 7 | 5.4 | 6.25 | 6.25 | +0.9 (+16.82%) | 515,311 |
19 Jul 2005 | USD | 5 | 5.4 | 5 | 5.35 | 5.35 | +0.45 (+9.18%) | 318,000 |
18 Jul 2005 | USD | 5.05 | 5.05 | 4.9 | 4.9 | 4.9 | -0.2 (-3.92%) | 72,000 |
15 Jul 2005 | USD | 4.95 | 5.1 | 4.95 | 5.1 | 5.1 | +0.1 (+2%) | 6,000 |
14 Jul 2005 | USD | 5 | 5 | 5 | 5 | 5 | -0.2 (-3.85%) | 60,000 |
13 Jul 2005 | USD | 5.4 | 5.4 | 5.2 | 5.2 | 5.2 | +0.2 (+4%) | 14,000 |
12 Jul 2005 | USD | 5.1 | 5.35 | 5 | 5 | 5 | +0.05 (+1.01%) | 164,000 |
11 Jul 2005 | USD | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 0 |
8 Jul 2005 | USD | 4.8 | 4.95 | 4.8 | 4.95 | 4.95 | 0.0 (0.0%) | 18,000 |
7 Jul 2005 | USD | 4.75 | 4.95 | 4.75 | 4.95 | 4.95 | +0.05 (+1.02%) | 4,000 |
6 Jul 2005 | USD | 4.75 | 4.9 | 4.75 | 4.9 | 4.9 | -0.1 (-2%) | 20,000 |
5 Jul 2005 | USD | 4.75 | 5 | 4.75 | 5 | 5 | -0.05 (-0.99%) | 26,800 |
4 Jul 2005 | USD | 5 | 5.05 | 4.92 | 5.05 | 5.05 | +0.15 (+3.06%) | 72,698 |
1 Jul 2005 | USD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | +0.1 (+2.08%) | 4,000 |
30 Jun 2005 | USD | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 0 |
29 Jun 2005 | USD | 4.79 | 4.85 | 4.79 | 4.8 | 4.8 | -0.14 (-2.83%) | 12,000 |
28 Jun 2005 | USD | 4.7 | 4.99 | 4.28 | 4.94 | 4.94 | +0.07 (+1.44%) | 160,000 |
27 Jun 2005 | USD | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.0 (0.0%) | 0 |
24 Jun 2005 | USD | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.13 (-2.60%) | 10,000 |
23 Jun 2005 | USD | 4.8 | 5 | 4.8 | 5 | 5 | +0.1 (+2.04%) | 56,307 |
22 Jun 2005 | USD | 4.96 | 5.05 | 4.9 | 4.9 | 4.9 | -0.09 (-1.80%) | 120,000 |
21 Jun 2005 | USD | 4.8 | 5.1 | 4.7 | 4.99 | 4.99 | +0.29 (+6.17%) | 342,000 |
20 Jun 2005 | USD | 4.7 | 4.7 | 4.41 | 4.7 | 4.7 | 0.0 (0.0%) | 156,000 |