Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2005 | USD | 4.99 | 5.05 | 4.71 | 4.87 | 34.09 | -0.11 (-2.21%) | 43,281 |
4 Aug 2005 | USD | 5.49 | 5.49 | 4.966 | 4.98 | 34.86 | -0.52 (-9.45%) | 40,925 |
3 Aug 2005 | USD | 5.6 | 5.6 | 5.45 | 5.5 | 38.5 | -0.1 (-1.79%) | 14,659 |
2 Aug 2005 | USD | 5.68 | 5.8 | 5.56 | 5.6 | 39.2 | -0.12 (-2.10%) | 23,400 |
1 Aug 2005 | USD | 5.57 | 5.72 | 5.52 | 5.72 | 40.04 | +0.13 (+2.33%) | 24,583 |
29 Jul 2005 | USD | 5.73 | 5.8 | 5.45 | 5.59 | 39.13 | -0.14 (-2.44%) | 33,943 |
28 Jul 2005 | USD | 5.9 | 5.94 | 5.53 | 5.73 | 40.11 | -0.14 (-2.39%) | 42,210 |
27 Jul 2005 | USD | 5.89 | 5.97 | 5.67 | 5.87 | 41.09 | +0.03 (+0.51%) | 22,952 |
26 Jul 2005 | USD | 5.98 | 6.07 | 5.84 | 5.84 | 40.88 | -0.11 (-1.85%) | 163,694 |
25 Jul 2005 | USD | 6.11 | 6.11 | 5.85 | 5.95 | 41.65 | -0.17 (-2.78%) | 30,667 |
22 Jul 2005 | USD | 5.91 | 6.12 | 5.7602 | 6.12 | 42.84 | +0.21 (+3.55%) | 31,150 |
21 Jul 2005 | USD | 6.42 | 6.49 | 5.9 | 5.91 | 41.37 | -0.54 (-8.37%) | 40,245 |
20 Jul 2005 | USD | 5.93 | 6.47 | 5.78 | 6.45 | 45.15 | +0.49 (+8.22%) | 29,744 |
19 Jul 2005 | USD | 6.22 | 6.25 | 5.95 | 5.96 | 41.72 | -0.18 (-2.93%) | 22,325 |
18 Jul 2005 | USD | 6.5 | 6.5 | 6 | 6.14 | 42.98 | +0.05 (+0.82%) | 65,921 |
15 Jul 2005 | USD | 5.5 | 6.15 | 5.5 | 6.09 | 42.63 | +0.56 (+10.13%) | 51,961 |
14 Jul 2005 | USD | 5.44 | 5.6 | 5.36 | 5.53 | 38.71 | +0.17 (+3.17%) | 17,911 |
13 Jul 2005 | USD | 5.41 | 5.51 | 5.24 | 5.36 | 37.52 | -0.08 (-1.47%) | 8,944 |
12 Jul 2005 | USD | 5.35 | 5.53 | 5.25 | 5.44 | 38.08 | +0.04 (+0.74%) | 19,091 |
11 Jul 2005 | USD | 5.07 | 5.4 | 5.07 | 5.4 | 37.8 | +0.33 (+6.51%) | 29,011 |
8 Jul 2005 | USD | 4.74 | 5.07 | 4.7 | 5.07 | 35.49 | +0.37 (+7.87%) | 27,143 |
7 Jul 2005 | USD | 4.81 | 4.85 | 4.61 | 4.7 | 32.9 | -0.2 (-4.08%) | 30,876 |
6 Jul 2005 | USD | 5.12 | 5.19 | 4.89 | 4.9 | 34.3 | -0.22 (-4.30%) | 12,955 |
5 Jul 2005 | USD | 4.83 | 5.12 | 4.81 | 5.12 | 35.84 | +0.28 (+5.79%) | 18,872 |
4 Jul 2005 | USD | 4.84 | 4.84 | 4.84 | 4.84 | 33.88 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 4.96 | 4.98 | 4.75 | 4.84 | 33.88 | -0.1 (-2.02%) | 6,917 |
30 Jun 2005 | USD | 5.03 | 5.13 | 4.88 | 4.94 | 34.58 | -0.11 (-2.18%) | 17,870 |
29 Jun 2005 | USD | 4.97 | 5.05 | 4.9 | 5.05 | 35.35 | +0.08 (+1.61%) | 17,444 |
28 Jun 2005 | USD | 4.67 | 4.98 | 4.67 | 4.97 | 34.79 | +0.32 (+6.88%) | 22,972 |
27 Jun 2005 | USD | 4.69 | 4.83 | 4.61 | 4.65 | 32.55 | -0.04 (-0.85%) | 12,283 |