Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2005 | USD | 5.65 | 5.81 | 5.53 | 5.77 | 5.77 | +0.07 (+1.23%) | 24,600 |
20 Jun 2005 | USD | 5.68 | 5.8 | 5.61 | 5.7 | 5.7 | -0.17 (-2.90%) | 53,900 |
17 Jun 2005 | USD | 6 | 6.12 | 5.65 | 5.87 | 5.87 | -0.23 (-3.77%) | 71,800 |
16 Jun 2005 | USD | 6.11 | 6.2 | 6.07 | 6.1 | 6.1 | +0.05 (+0.83%) | 64,700 |
15 Jun 2005 | USD | 6.11 | 6.2 | 5.99 | 6.05 | 6.05 | -0.04 (-0.66%) | 92,100 |
14 Jun 2005 | USD | 6.15 | 6.15 | 5.95 | 6.09 | 6.09 | -0.06 (-0.98%) | 19,700 |
13 Jun 2005 | USD | 6.12 | 6.19 | 6.02 | 6.15 | 6.15 | +0.17 (+2.84%) | 31,800 |
10 Jun 2005 | USD | 5.9 | 6.19 | 5.84 | 5.98 | 5.98 | -0.02 (-0.33%) | 80,700 |
9 Jun 2005 | USD | 5.89 | 6.05 | 5.7 | 6 | 6 | +0.01 (+0.17%) | 60,800 |
8 Jun 2005 | USD | 5.95 | 6.1 | 5.93 | 5.99 | 5.99 | +0.05 (+0.84%) | 43,600 |
7 Jun 2005 | USD | 5.89 | 6.12 | 5.85 | 5.94 | 5.94 | -0.05 (-0.83%) | 34,600 |
6 Jun 2005 | USD | 5.98 | 6 | 5.81 | 5.99 | 5.99 | 0.0 (0.0%) | 33,500 |
3 Jun 2005 | USD | 6 | 6 | 5.56 | 5.99 | 5.99 | -0.05 (-0.83%) | 59,200 |
2 Jun 2005 | USD | 6.25 | 6.34 | 5.97 | 6.04 | 6.04 | -0.09 (-1.47%) | 104,600 |
1 Jun 2005 | USD | 5.77 | 6.17 | 5.65 | 6.13 | 6.13 | +0.42 (+7.36%) | 103,300 |
31 May 2005 | USD | 5.15 | 5.84 | 5.11 | 5.71 | 5.71 | +0.56 (+10.87%) | 82,800 |
30 May 2005 | USD | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 4.8 | 5.25 | 4.8 | 5.15 | 5.15 | +0.45 (+9.57%) | 52,600 |
26 May 2005 | USD | 4.65 | 4.74 | 4.6 | 4.7 | 4.7 | +0.01 (+0.21%) | 20,500 |
25 May 2005 | USD | 4.55 | 4.7 | 4.46 | 4.69 | 4.69 | +0.24 (+5.39%) | 17,800 |
24 May 2005 | USD | 4.45 | 4.53 | 4.38 | 4.45 | 4.45 | +0.1 (+2.30%) | 32,400 |
23 May 2005 | USD | 4.2 | 4.45 | 4.2 | 4.35 | 4.35 | +0.15 (+3.57%) | 31,800 |
20 May 2005 | USD | 4.49 | 4.49 | 4.07 | 4.2 | 4.2 | -0.29 (-6.46%) | 36,900 |
19 May 2005 | USD | 4.5 | 4.56 | 4.45 | 4.49 | 4.49 | -0.01 (-0.22%) | 9,000 |
18 May 2005 | USD | 4.3 | 4.7 | 4.3 | 4.5 | 4.5 | +0.2 (+4.65%) | 54,600 |
17 May 2005 | USD | 4.11 | 4.37 | 4.1 | 4.3 | 4.3 | +0.17 (+4.12%) | 70,800 |
16 May 2005 | USD | 4.3 | 4.3 | 4.1 | 4.13 | 4.13 | -0.22 (-5.06%) | 67,300 |
13 May 2005 | USD | 4.61 | 4.64 | 4.3 | 4.35 | 4.35 | -0.34 (-7.25%) | 122,100 |
12 May 2005 | USD | 4.87 | 4.99 | 4.65 | 4.69 | 4.69 | -0.18 (-3.70%) | 27,100 |
11 May 2005 | USD | 5 | 5.08 | 4.85 | 4.87 | 4.87 | -0.16 (-3.18%) | 34,300 |