Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2005 | USD | 7.12 | 7.35 | 7.01 | 7.24 | 7.24 | -0.03 (-0.41%) | 109,400 |
5 Dec 2005 | USD | 7.18 | 7.29 | 6.77 | 7.27 | 7.27 | +0.13 (+1.82%) | 195,000 |
2 Dec 2005 | USD | 7.97 | 7.97 | 6.76 | 7.14 | 7.14 | -0.49 (-6.42%) | 131,800 |
1 Dec 2005 | USD | 7.79 | 7.79 | 7.4 | 7.63 | 7.63 | +0.33 (+4.52%) | 80,100 |
30 Nov 2005 | USD | 7.72 | 7.72 | 7.15 | 7.3 | 7.3 | -0.43 (-5.56%) | 103,600 |
29 Nov 2005 | USD | 8.06 | 8.06 | 7.65 | 7.73 | 7.73 | -0.46 (-5.62%) | 116,000 |
28 Nov 2005 | USD | 8.2 | 8.21 | 7.9 | 8.19 | 8.19 | -0.04 (-0.49%) | 96,300 |
25 Nov 2005 | USD | 8.29 | 8.3 | 8.09 | 8.23 | 8.23 | +0.16 (+1.98%) | 18,500 |
24 Nov 2005 | USD | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 8.34 | 8.34 | 7.78 | 8.07 | 8.07 | -0.23 (-2.77%) | 105,600 |
22 Nov 2005 | USD | 7.74 | 8.4 | 7.7 | 8.3 | 8.3 | +0.6 (+7.79%) | 205,600 |
21 Nov 2005 | USD | 7.35 | 7.7 | 7.26 | 7.7 | 7.7 | +0.26 (+3.49%) | 138,900 |
18 Nov 2005 | USD | 7.54 | 7.54 | 7.26 | 7.44 | 7.44 | -0.03 (-0.40%) | 62,400 |
17 Nov 2005 | USD | 7.64 | 7.65 | 7.42 | 7.47 | 7.47 | -0.17 (-2.23%) | 134,100 |
16 Nov 2005 | USD | 7.35 | 7.65 | 7.35 | 7.64 | 7.64 | +0.44 (+6.11%) | 145,800 |
15 Nov 2005 | USD | 7.2 | 7.29 | 7 | 7.2 | 7.2 | -0.04 (-0.55%) | 49,900 |
14 Nov 2005 | USD | 7.26 | 7.46 | 7.05 | 7.24 | 7.24 | -0.08 (-1.09%) | 66,200 |
11 Nov 2005 | USD | 6.9 | 7.32 | 6.8 | 7.32 | 7.32 | +0.52 (+7.65%) | 41,700 |
10 Nov 2005 | USD | 7.18 | 7.18 | 6.8 | 6.8 | 6.8 | -0.13 (-1.88%) | 58,100 |
9 Nov 2005 | USD | 6.7 | 6.97 | 6.65 | 6.93 | 6.93 | +0.28 (+4.21%) | 56,600 |
8 Nov 2005 | USD | 6.77 | 6.85 | 6.55 | 6.65 | 6.65 | -0.16 (-2.35%) | 50,400 |
7 Nov 2005 | USD | 6.98 | 6.98 | 6.65 | 6.81 | 6.81 | -0.17 (-2.44%) | 47,600 |
4 Nov 2005 | USD | 6.98 | 7.29 | 6.9 | 6.98 | 6.98 | 0.0 (0.0%) | 84,800 |
3 Nov 2005 | USD | 6.91 | 7.05 | 6.84 | 6.98 | 6.98 | +0.12 (+1.75%) | 79,400 |
2 Nov 2005 | USD | 6.64 | 6.97 | 6.54 | 6.86 | 6.86 | +0.46 (+7.19%) | 111,900 |
1 Nov 2005 | USD | 6.5 | 6.59 | 6.2 | 6.4 | 6.4 | -0.09 (-1.39%) | 119,100 |
31 Oct 2005 | USD | 6.45 | 6.59 | 6.44 | 6.49 | 6.49 | +0.19 (+3.02%) | 99,800 |
28 Oct 2005 | USD | 6.25 | 6.38 | 6.2 | 6.3 | 6.3 | +0.07 (+1.12%) | 88,100 |
27 Oct 2005 | USD | 6.85 | 6.94 | 6.07 | 6.23 | 6.23 | -0.56 (-8.25%) | 175,400 |
26 Oct 2005 | USD | 6.87 | 7.09 | 6.7 | 6.79 | 6.79 | -0.08 (-1.16%) | 99,400 |