Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2005 | USD | 9.35 | 9.45 | 9.25 | 9.35 | 9.35 | +0.2 (+2.19%) | 54,019 |
21 Jun 2005 | USD | 9.15 | 9.1983 | 9 | 9.15 | 9.15 | +0.05 (+0.55%) | 73,311 |
20 Jun 2005 | USD | 9.1 | 9.25 | 9.05 | 9.1 | 9.1 | -0.18 (-1.94%) | 70,893 |
17 Jun 2005 | USD | 9.28 | 9.3 | 9.05 | 9.28 | 9.28 | +0.15 (+1.64%) | 75,741 |
16 Jun 2005 | USD | 9.13 | 9.15 | 9 | 9.13 | 9.13 | -0.12 (-1.30%) | 26,900 |
15 Jun 2005 | USD | 9.25 | 9.25 | 9.1 | 9.25 | 9.25 | 0.0 (0.0%) | 35,796 |
14 Jun 2005 | USD | 9.25 | 9.25 | 9.1 | 9.25 | 9.25 | +0.05 (+0.54%) | 38,645 |
13 Jun 2005 | USD | 9.2 | 9.25 | 9.1 | 9.2 | 9.2 | -0.1 (-1.08%) | 74,743 |
10 Jun 2005 | USD | 9.3 | 9.5 | 9.3 | 9.3 | 9.3 | -0.15 (-1.59%) | 47,973 |
9 Jun 2005 | USD | 9.45 | 9.45 | 9.35 | 9.45 | 9.45 | -0.15 (-1.56%) | 57,374 |
8 Jun 2005 | USD | 9.6 | 9.65 | 9.45 | 9.6 | 9.6 | -0.05 (-0.52%) | 67,645 |
7 Jun 2005 | USD | 9.65 | 9.75 | 9.45 | 9.65 | 9.65 | 0.0 (0.0%) | 84,442 |
6 Jun 2005 | USD | 9.65 | 9.65 | 9.5 | 9.65 | 9.65 | -0.05 (-0.52%) | 62,254 |
3 Jun 2005 | USD | 9.7 | 9.75 | 9.55 | 9.7 | 9.7 | +0.15 (+1.57%) | 80,700 |
2 Jun 2005 | USD | 9.55 | 9.65 | 9.5 | 9.55 | 9.55 | -0.05 (-0.52%) | 48,667 |
1 Jun 2005 | USD | 9.6 | 9.6 | 9.4 | 9.6 | 9.6 | +0.15 (+1.59%) | 63,083 |
31 May 2005 | USD | 9.45 | 9.65 | 9.4 | 9.45 | 9.45 | -0.05 (-0.53%) | 46,931 |
30 May 2005 | USD | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 9.5 | 9.7 | 9.5 | 9.5 | 9.5 | -0.2 (-2.06%) | 44,369 |
26 May 2005 | USD | 9.7 | 9.75 | 9.5 | 9.7 | 9.7 | +0.2 (+2.11%) | 75,037 |
25 May 2005 | USD | 9.5 | 9.7 | 9.5 | 9.5 | 9.5 | -0.15 (-1.55%) | 85,647 |
24 May 2005 | USD | 9.65 | 9.85 | 9.65 | 9.65 | 9.65 | -0.25 (-2.53%) | 76,593 |
23 May 2005 | USD | 9.9 | 9.95 | 9.75 | 9.9 | 9.9 | +0.1 (+1.02%) | 42,563 |
20 May 2005 | USD | 9.8 | 9.95 | 9.8 | 9.8 | 9.8 | -0.2 (-2%) | 36,985 |
19 May 2005 | USD | 10 | 10 | 9.85 | 10 | 10 | -0.05 (-0.50%) | 63,230 |
18 May 2005 | USD | 10.05 | 10.1 | 9.85 | 10.05 | 10.05 | +0.3 (+3.08%) | 76,132 |
17 May 2005 | USD | 9.75 | 9.85 | 9.7 | 9.75 | 9.75 | -0.02 (-0.20%) | 46,786 |
16 May 2005 | USD | 9.77 | 9.85 | 9.65 | 9.77 | 9.77 | +0.07 (+0.72%) | 57,555 |
13 May 2005 | USD | 9.7 | 9.85 | 9.7 | 9.7 | 9.7 | -0.15 (-1.52%) | 39,596 |
12 May 2005 | USD | 9.85 | 9.9 | 9.7 | 9.85 | 9.85 | -0.1 (-1.01%) | 44,839 |