Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2005 | USD | 6 | 6.13 | 5.76 | 5.9 | 59 | -0.1 (-1.67%) | 101,222 |
15 Jun 2005 | USD | 5.85 | 6.03 | 5.66 | 6 | 60 | +0.18 (+3.09%) | 64,077 |
14 Jun 2005 | USD | 5.61 | 5.85 | 5.61 | 5.82 | 58.2 | +0.07 (+1.22%) | 52,296 |
13 Jun 2005 | USD | 5.76 | 6.03 | 5.75 | 5.75 | 57.5 | -0.2 (-3.36%) | 34,937 |
10 Jun 2005 | USD | 6.15 | 6.25 | 5.91 | 5.95 | 59.5 | -0.18 (-2.94%) | 73,989 |
9 Jun 2005 | USD | 5.82 | 6.22 | 5.81 | 6.13 | 61.3 | +0.24 (+4.07%) | 119,942 |
8 Jun 2005 | USD | 5.85 | 5.89 | 5.8 | 5.89 | 58.9 | +0.04 (+0.68%) | 20,856 |
7 Jun 2005 | USD | 5.75 | 5.85 | 5.68 | 5.85 | 58.5 | +0.12 (+2.09%) | 103,645 |
6 Jun 2005 | USD | 5.99 | 5.99 | 5.69 | 5.73 | 57.3 | -0.17 (-2.88%) | 191,035 |
3 Jun 2005 | USD | 5.7 | 5.92 | 5.66 | 5.9 | 59 | +0.16 (+2.79%) | 122,087 |
2 Jun 2005 | USD | 5.84 | 5.84 | 5.64 | 5.74 | 57.4 | -0.03 (-0.52%) | 109,417 |
1 Jun 2005 | USD | 5.64 | 5.79 | 5.4 | 5.77 | 57.7 | +0.14 (+2.49%) | 118,501 |
31 May 2005 | USD | 5.33 | 5.63 | 5.25 | 5.63 | 56.3 | +0.23 (+4.26%) | 146,156 |
30 May 2005 | USD | 5.49 | 5.5 | 5.3 | 5.4 | 54 | -0.01 (-0.18%) | 22,650 |
27 May 2005 | USD | 5.45 | 5.5 | 5.24 | 5.41 | 54.1 | 0.0 (0.0%) | 70,099 |
26 May 2005 | USD | 5.2 | 5.44 | 5.2 | 5.41 | 54.1 | +0.26 (+5.05%) | 88,878 |
25 May 2005 | USD | 5.05 | 5.34 | 5.05 | 5.15 | 51.5 | -0.06 (-1.15%) | 66,056 |
24 May 2005 | USD | 5.4 | 5.4 | 5.12 | 5.21 | 52.1 | -0.29 (-5.27%) | 87,347 |
23 May 2005 | USD | 5.5 | 5.5 | 5.5 | 5.5 | 55 | 0.0 (0.0%) | 0 |
20 May 2005 | USD | 5.45 | 5.63 | 5.4 | 5.5 | 55 | +0.05 (+0.92%) | 150,604 |
19 May 2005 | USD | 5.39 | 5.48 | 5.3 | 5.45 | 54.5 | +0.13 (+2.44%) | 50,821 |
18 May 2005 | USD | 5.15 | 5.33 | 5.15 | 5.32 | 53.2 | +0.1 (+1.92%) | 31,574 |
17 May 2005 | USD | 5.12 | 5.3 | 5.12 | 5.22 | 52.2 | -0.04 (-0.76%) | 20,934 |
16 May 2005 | USD | 5.6 | 5.6 | 5.08 | 5.26 | 52.6 | -0.31 (-5.57%) | 71,420 |
13 May 2005 | USD | 5.64 | 5.64 | 5.4 | 5.57 | 55.7 | -0.03 (-0.54%) | 80,159 |
12 May 2005 | USD | 5.47 | 5.64 | 5.45 | 5.6 | 56 | +0.2 (+3.70%) | 199,608 |
11 May 2005 | USD | 5.28 | 5.43 | 5.24 | 5.4 | 54 | +0.19 (+3.65%) | 118,092 |
10 May 2005 | USD | 5.01 | 5.21 | 4.94 | 5.21 | 52.1 | +0.16 (+3.17%) | 118,729 |
9 May 2005 | USD | 5 | 5.05 | 4.91 | 5.05 | 50.5 | +0.13 (+2.64%) | 50,630 |
6 May 2005 | USD | 5.04 | 5.09 | 4.89 | 4.92 | 49.2 | -0.1 (-1.99%) | 63,957 |