Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2005 | USD | 9.15 | 9.25 | 9.1 | 9.15 | 9.15 | -0.1 (-1.08%) | 108,665 |
2 Aug 2005 | USD | 9.25 | 9.35 | 9.2 | 9.25 | 9.25 | -0.1 (-1.07%) | 34,362 |
1 Aug 2005 | USD | 9.35 | 9.35 | 9.11 | 9.35 | 9.35 | +0.25 (+2.75%) | 58,802 |
29 Jul 2005 | USD | 9.1 | 9.3 | 8.9996 | 9.1 | 9.1 | -0.1 (-1.09%) | 526,808 |
28 Jul 2005 | USD | 9.2 | 9.2 | 9 | 9.2 | 9.2 | -0.1 (-1.08%) | 42,163 |
27 Jul 2005 | USD | 9.3 | 9.3 | 9.05 | 9.3 | 9.3 | +0.15 (+1.64%) | 183,156 |
26 Jul 2005 | USD | 9.15 | 9.2 | 9 | 9.15 | 9.15 | -0.1 (-1.08%) | 159,266 |
25 Jul 2005 | USD | 9.25 | 9.25 | 9.1 | 9.25 | 9.25 | +0.05 (+0.54%) | 85,251 |
22 Jul 2005 | USD | 9.2 | 9.3 | 9.15 | 9.2 | 9.2 | -0.05 (-0.54%) | 36,932 |
21 Jul 2005 | USD | 9.25 | 9.25 | 9 | 9.25 | 9.25 | +0.35 (+3.93%) | 65,603 |
20 Jul 2005 | USD | 8.9 | 9 | 8.8 | 8.9 | 8.9 | 0.0 (0.0%) | 74,735 |
19 Jul 2005 | USD | 8.9 | 8.9 | 8.8 | 8.9 | 8.9 | -0.05 (-0.56%) | 53,508 |
18 Jul 2005 | USD | 8.95 | 9 | 8.85 | 8.95 | 8.95 | -0.2 (-2.19%) | 50,728 |
15 Jul 2005 | USD | 9.15 | 9.2 | 9 | 9.15 | 9.15 | +0.05 (+0.55%) | 85,972 |
14 Jul 2005 | USD | 9.1 | 9.2 | 9 | 9.1 | 9.1 | +0.17 (+1.90%) | 38,588 |
13 Jul 2005 | USD | 8.93 | 8.95 | 8.85 | 8.93 | 8.93 | +0.03 (+0.34%) | 48,470 |
12 Jul 2005 | USD | 8.9 | 11.8 | 8.8 | 8.9 | 8.9 | +0.07 (+0.79%) | 41,071 |
11 Jul 2005 | USD | 8.83 | 8.85 | 8.65 | 8.83 | 8.83 | +0.18 (+2.08%) | 29,118 |
8 Jul 2005 | USD | 8.65 | 8.8 | 8.65 | 8.65 | 8.65 | 0.0 (0.0%) | 55,691 |
7 Jul 2005 | USD | 8.65 | 8.65 | 8.45 | 8.65 | 8.65 | -0.2 (-2.26%) | 81,741 |
6 Jul 2005 | USD | 8.85 | 8.95 | 8.75 | 8.85 | 8.85 | 0.0 (0.0%) | 23,349 |
5 Jul 2005 | USD | 8.85 | 8.85 | 8.75 | 8.85 | 8.85 | -0.2 (-2.21%) | 51,254 |
4 Jul 2005 | USD | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 9.05 | 9.1 | 8.95 | 9.05 | 9.05 | +0.05 (+0.56%) | 102,259 |
30 Jun 2005 | USD | 9 | 9.1 | 8.9 | 9 | 9 | -0.1 (-1.10%) | 84,263 |
29 Jun 2005 | USD | 9.1 | 9.119 | 8.95 | 9.1 | 9.1 | +0.12 (+1.34%) | 78,607 |
28 Jun 2005 | USD | 8.98 | 9.15 | 8.9 | 8.98 | 8.98 | -0.07 (-0.77%) | 411,087 |
27 Jun 2005 | USD | 9.05 | 9.2 | 9 | 9.05 | 9.05 | -0.15 (-1.63%) | 34,006 |
24 Jun 2005 | USD | 9.2 | 9.35 | 9.15 | 9.2 | 9.2 | -0.1 (-1.08%) | 60,622 |
23 Jun 2005 | USD | 9.3 | 9.5 | 9.3 | 9.3 | 9.3 | -0.05 (-0.53%) | 39,563 |