Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2005 | USD | 4.85 | 4.86 | 4.8 | 4.86 | 4.86 | -0.09 (-1.82%) | 33,200 |
12 Sep 2005 | USD | 4.99 | 4.99 | 4.81 | 4.95 | 4.95 | -0.06 (-1.20%) | 52,000 |
9 Sep 2005 | USD | 5 | 5.03 | 4.9 | 5.01 | 5.01 | +0.02 (+0.40%) | 61,600 |
8 Sep 2005 | USD | 4.92 | 5.05 | 4.91 | 4.99 | 4.99 | +0.07 (+1.42%) | 37,900 |
7 Sep 2005 | USD | 5.02 | 5.1 | 4.91 | 4.92 | 4.92 | -0.1 (-1.99%) | 42,800 |
6 Sep 2005 | USD | 5.23 | 5.23 | 4.9 | 5.02 | 5.02 | -0.23 (-4.38%) | 41,000 |
5 Sep 2005 | USD | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 5.23 | 5.35 | 5.2 | 5.25 | 5.25 | +0.06 (+1.16%) | 54,600 |
1 Sep 2005 | USD | 5.1 | 5.3 | 5.1 | 5.19 | 5.19 | +0.15 (+2.98%) | 53,500 |
31 Aug 2005 | USD | 4.9 | 5.05 | 4.81 | 5.04 | 5.04 | 0.0 (0.0%) | 51,000 |
30 Aug 2005 | USD | 4.98 | 5.04 | 4.9 | 5.04 | 5.04 | -0.04 (-0.79%) | 12,500 |
29 Aug 2005 | USD | 5.05 | 5.09 | 4.97 | 5.08 | 5.08 | +0.03 (+0.59%) | 16,900 |
26 Aug 2005 | USD | 5.02 | 5.09 | 4.97 | 5.05 | 5.05 | 0.0 (0.0%) | 36,700 |
25 Aug 2005 | USD | 5.01 | 5.2 | 5 | 5.05 | 5.05 | -0.01 (-0.20%) | 21,600 |
24 Aug 2005 | USD | 5.28 | 5.3 | 5 | 5.06 | 5.06 | -0.23 (-4.35%) | 64,900 |
23 Aug 2005 | USD | 5.45 | 5.48 | 5.28 | 5.29 | 5.29 | -0.1 (-1.86%) | 24,900 |
22 Aug 2005 | USD | 5.6 | 5.6 | 5.31 | 5.39 | 5.39 | -0.12 (-2.18%) | 32,400 |
19 Aug 2005 | USD | 5.55 | 5.58 | 5.49 | 5.51 | 5.51 | -0.08 (-1.43%) | 13,600 |
18 Aug 2005 | USD | 5.61 | 5.67 | 5.54 | 5.59 | 5.59 | -0.01 (-0.18%) | 29,600 |
17 Aug 2005 | USD | 5.75 | 5.75 | 5.6 | 5.6 | 5.6 | -0.15 (-2.61%) | 28,300 |
16 Aug 2005 | USD | 5.73 | 5.84 | 5.55 | 5.75 | 5.75 | +0.04 (+0.70%) | 41,200 |
15 Aug 2005 | USD | 5.89 | 5.93 | 5.62 | 5.71 | 5.71 | -0.19 (-3.22%) | 54,500 |
12 Aug 2005 | USD | 6 | 6.05 | 5.75 | 5.9 | 5.9 | -0.07 (-1.17%) | 58,700 |
11 Aug 2005 | USD | 5.8 | 6.09 | 5.8 | 5.97 | 5.97 | +0.18 (+3.11%) | 81,200 |
10 Aug 2005 | USD | 5.7 | 5.79 | 5.66 | 5.79 | 5.79 | +0.13 (+2.30%) | 31,700 |
9 Aug 2005 | USD | 5.69 | 5.75 | 5.6 | 5.66 | 5.66 | -0.02 (-0.35%) | 27,900 |
8 Aug 2005 | USD | 5.7 | 5.7 | 5.62 | 5.68 | 5.68 | -0.04 (-0.70%) | 19,600 |
5 Aug 2005 | USD | 5.7 | 5.73 | 5.65 | 5.72 | 5.72 | -0.03 (-0.52%) | 9,300 |
4 Aug 2005 | USD | 5.84 | 5.85 | 5.6 | 5.75 | 5.75 | -0.08 (-1.37%) | 45,800 |
3 Aug 2005 | USD | 5.53 | 5.84 | 5.53 | 5.83 | 5.83 | +0.38 (+6.97%) | 64,200 |