Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2005 | USD | 8.1 | 8.33 | 7.95 | 8.03 | 32.12 | +0.03 (+0.38%) | 23,732 |
21 Jun 2005 | USD | 8.44 | 8.44 | 7.71 | 8 | 32 | 0.0 (0.0%) | 9,491 |
20 Jun 2005 | USD | 8.08 | 8.08 | 7.96 | 8 | 32 | +0.01 (+0.13%) | 14,945 |
17 Jun 2005 | USD | 8.2 | 8.2 | 7.93 | 7.99 | 31.96 | -0.04 (-0.50%) | 17,316 |
16 Jun 2005 | USD | 7.85 | 8.45 | 7.81 | 8.03 | 32.12 | +0.18 (+2.29%) | 20,805 |
15 Jun 2005 | USD | 7.51 | 7.95 | 7.51 | 7.85 | 31.4 | +0.34 (+4.53%) | 11,381 |
14 Jun 2005 | USD | 7.32 | 8.15 | 7.26 | 7.51 | 30.04 | +0.17 (+2.32%) | 20,617 |
13 Jun 2005 | USD | 6.65 | 7.34 | 6.65 | 7.34 | 29.36 | +0.29 (+4.11%) | 3,998 |
10 Jun 2005 | USD | 6.84 | 7.05 | 6.56 | 7.05 | 28.2 | +0.27 (+3.98%) | 2,469 |
9 Jun 2005 | USD | 6.32 | 6.85 | 6.32 | 6.78 | 27.12 | +0.32 (+4.95%) | 15,365 |
8 Jun 2005 | USD | 6.3 | 6.6 | 6.3 | 6.46 | 25.84 | +0.01 (+0.16%) | 35,598 |
7 Jun 2005 | USD | 6.67 | 6.68 | 6.4 | 6.45 | 25.8 | -0.13 (-1.98%) | 18,504 |
6 Jun 2005 | USD | 6.5 | 6.68 | 6.5 | 6.58 | 26.32 | +0.03 (+0.46%) | 1,606 |
3 Jun 2005 | USD | 6.68 | 6.68 | 6.54 | 6.55 | 26.2 | -0.12 (-1.80%) | 4,770 |
2 Jun 2005 | USD | 6.41 | 6.68 | 6.41 | 6.67 | 26.68 | +0.259 (+4.05%) | 4,310 |
1 Jun 2005 | USD | 6.3 | 6.57 | 6.3 | 6.4106 | 25.6424 | +0.161 (+2.57%) | 7,521 |
31 May 2005 | USD | 6.26 | 6.68 | 6.25 | 6.25 | 25 | -0.03 (-0.48%) | 8,463 |
30 May 2005 | USD | 6.28 | 6.28 | 6.28 | 6.28 | 25.12 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 6.31 | 6.45 | 6.25 | 6.28 | 25.12 | 0.0 (0.0%) | 18,193 |
26 May 2005 | USD | 6.4 | 6.43 | 6.22 | 6.28 | 25.12 | -0.26 (-3.98%) | 42,459 |
25 May 2005 | USD | 6.8 | 6.8 | 6.5 | 6.54 | 26.16 | -0.45 (-6.44%) | 31,709 |
24 May 2005 | USD | 7.25 | 7.25 | 6.61 | 6.99 | 27.96 | -0.13 (-1.83%) | 35,526 |
23 May 2005 | USD | 7.35 | 7.44 | 7.01 | 7.12 | 28.48 | -0.28 (-3.78%) | 25,378 |
20 May 2005 | USD | 7.23 | 7.48 | 7.05 | 7.4 | 29.6 | -0.16 (-2.12%) | 23,010 |
19 May 2005 | USD | 6.7 | 7.68 | 6.64 | 7.56 | 30.24 | +0.76 (+11.18%) | 239,820 |
18 May 2005 | USD | 6 | 6.87 | 6 | 6.8 | 27.2 | +0.82 (+13.71%) | 101,446 |
17 May 2005 | USD | 5.65 | 6.09 | 5.65 | 5.98 | 23.92 | +0.33 (+5.84%) | 110,660 |
16 May 2005 | USD | 5.7 | 5.73 | 5.3 | 5.65 | 22.6 | +0.05 (+0.89%) | 291,919 |
13 May 2005 | USD | 7.61 | 8.29 | 5.37 | 5.6 | 22.4 | -3.64 (-39.39%) | 599,850 |
12 May 2005 | USD | 9.1 | 9.43 | 9.05 | 9.24 | 36.96 | -0.06 (-0.65%) | 1,628 |