Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2005 | USD | 9.95 | 9.95 | 9.5849 | 9.95 | 9.95 | +0.05 (+0.51%) | 216,393 |
10 May 2005 | USD | 9.9 | 10.15 | 9.85 | 9.9 | 9.9 | -0.3 (-2.94%) | 43,387 |
9 May 2005 | USD | 10.2 | 10.25 | 10 | 10.2 | 10.2 | +0.5 (+5.15%) | 31,664 |
6 May 2005 | USD | 9.7 | 9.85 | 9.65 | 9.7 | 9.7 | -0.1 (-1.02%) | 56,828 |
5 May 2005 | USD | 9.8 | 9.9 | 9.8 | 9.8 | 9.8 | -0.1 (-1.01%) | 42,087 |
4 May 2005 | USD | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | +0.1 (+1.02%) | 0 |
3 May 2005 | USD | 9.8 | 9.85 | 9.7 | 9.8 | 9.8 | +0.2 (+2.08%) | 77,180 |
2 May 2005 | USD | 9.6 | 9.65 | 9.55 | 9.6 | 9.6 | +0.1 (+1.05%) | 38,229 |
29 Apr 2005 | USD | 9.5 | 9.7 | 9.5 | 9.5 | 9.5 | -0.1 (-1.04%) | 94,185 |
28 Apr 2005 | USD | 9.6 | 9.75 | 9.5 | 9.6 | 9.6 | -0.3 (-3.03%) | 55,023 |
27 Apr 2005 | USD | 9.9 | 9.95 | 9.7 | 9.9 | 9.9 | -0.7 (-6.60%) | 57,364 |
26 Apr 2005 | USD | 10.6 | 10.6 | 10.2 | 10.6 | 10.6 | -0.15 (-1.40%) | 53,489 |
25 Apr 2005 | USD | 10.75 | 10.75 | 10.6 | 10.75 | 10.75 | 0.0 (0.0%) | 45,757 |
22 Apr 2005 | USD | 10.75 | 10.75 | 10.6 | 10.75 | 10.75 | +0.05 (+0.47%) | 43,219 |
21 Apr 2005 | USD | 10.7 | 10.75 | 10.6 | 10.7 | 10.7 | -0.05 (-0.47%) | 52,092 |
20 Apr 2005 | USD | 10.75 | 10.75 | 10.65 | 10.75 | 10.75 | 0.0 (0.0%) | 54,156 |
19 Apr 2005 | USD | 10.75 | 10.75 | 10.55 | 10.75 | 10.75 | +0.05 (+0.47%) | 91,723 |
18 Apr 2005 | USD | 10.7 | 10.75 | 10.58 | 10.7 | 10.7 | 0.0 (0.0%) | 76,256 |
15 Apr 2005 | USD | 10.7 | 10.8 | 10.65 | 10.7 | 10.7 | -0.2 (-1.83%) | 42,291 |
14 Apr 2005 | USD | 10.9 | 10.9 | 10.75 | 10.9 | 10.9 | -0.05 (-0.46%) | 46,776 |
13 Apr 2005 | USD | 10.95 | 11.05 | 10.95 | 10.95 | 10.95 | -0.05 (-0.45%) | 60,380 |
12 Apr 2005 | USD | 11 | 11.1 | 10.75 | 11 | 11 | +0.1 (+0.92%) | 42,049 |
11 Apr 2005 | USD | 10.9 | 11 | 10.85 | 10.9 | 10.9 | +0.1 (+0.93%) | 55,324 |
8 Apr 2005 | USD | 10.8 | 10.9 | 10.7 | 10.8 | 10.8 | -0.1 (-0.92%) | 63,947 |
7 Apr 2005 | USD | 10.9 | 10.95 | 10.85 | 10.9 | 10.9 | -0.05 (-0.46%) | 65,901 |
6 Apr 2005 | USD | 10.95 | 10.95 | 10.9 | 10.95 | 10.95 | +0.05 (+0.46%) | 73,422 |
5 Apr 2005 | USD | 10.9 | 10.95 | 10.8 | 10.9 | 10.9 | +0.05 (+0.46%) | 44,343 |
4 Apr 2005 | USD | 10.85 | 10.95 | 10.75 | 10.85 | 10.85 | -0.25 (-2.25%) | 97,543 |
1 Apr 2005 | USD | 11.1 | 11.2 | 11 | 11.1 | 11.1 | -0.1 (-0.89%) | 92,480 |
31 Mar 2005 | USD | 11.2 | 11.2 | 11.05 | 11.2 | 11.2 | 0.0 (0.0%) | 68,983 |