Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2005 | USD | 8.99 | 9.04 | 8.9 | 8.9 | 8.9 | -0.24 (-2.63%) | 23,628 |
2 Aug 2005 | USD | 9 | 9.17 | 8.94 | 9.14 | 9.14 | +0 (+0.0%) | 39,119 |
1 Aug 2005 | USD | 9.21 | 9.37 | 8.85 | 9.1399 | 9.1399 | -0.01 (-0.11%) | 24,654 |
29 Jul 2005 | USD | 9.39 | 9.5 | 8.65 | 9.15 | 9.15 | -0.21 (-2.24%) | 212,822 |
28 Jul 2005 | USD | 9.5 | 9.66 | 9.25 | 9.36 | 9.36 | -0.1 (-1.06%) | 47,813 |
27 Jul 2005 | USD | 9.6 | 9.66 | 9.41 | 9.46 | 9.46 | -0.14 (-1.46%) | 40,719 |
26 Jul 2005 | USD | 9.6 | 9.6 | 8.98 | 9.6 | 9.6 | 0.0 (0.0%) | 55,390 |
25 Jul 2005 | USD | 9.97 | 9.98 | 9.52 | 9.6 | 9.6 | -0.29 (-2.93%) | 58,891 |
22 Jul 2005 | USD | 8.86 | 9.9 | 8.33 | 9.89 | 9.89 | +1.18 (+13.55%) | 183,735 |
21 Jul 2005 | USD | 8.82 | 9 | 8.66 | 8.71 | 8.71 | -0.09 (-1.02%) | 74,995 |
20 Jul 2005 | USD | 8.33 | 8.8 | 8.33 | 8.8 | 8.8 | +0.4 (+4.76%) | 62,232 |
19 Jul 2005 | USD | 8.3 | 8.7 | 7.63 | 8.4 | 8.4 | -2.01 (-19.31%) | 508,436 |
18 Jul 2005 | USD | 10.1 | 10.68 | 10.08 | 10.41 | 10.41 | +0.26 (+2.56%) | 69,881 |
15 Jul 2005 | USD | 9.99 | 10.21 | 9.8 | 10.15 | 10.15 | +0.06 (+0.59%) | 97,194 |
14 Jul 2005 | USD | 10.15 | 10.2 | 9.8 | 10.09 | 10.09 | -0.02 (-0.20%) | 122,668 |
13 Jul 2005 | USD | 10.1 | 10.16 | 9.871 | 10.11 | 10.11 | +0.11 (+1.10%) | 87,975 |
12 Jul 2005 | USD | 9.47 | 10.25 | 9.35 | 10 | 10 | +0.6 (+6.38%) | 187,956 |
11 Jul 2005 | USD | 9.4 | 9.5 | 9 | 9.4 | 9.4 | +0.12 (+1.29%) | 105,997 |
8 Jul 2005 | USD | 9.27 | 9.38 | 9.17 | 9.28 | 9.28 | +0.06 (+0.65%) | 66,561 |
7 Jul 2005 | USD | 8.77 | 9.27 | 8.77 | 9.22 | 9.22 | +0.24 (+2.67%) | 40,076 |
6 Jul 2005 | USD | 9.2 | 9.4 | 8.85 | 8.98 | 8.98 | -0.26 (-2.81%) | 104,602 |
5 Jul 2005 | USD | 9.26 | 9.4 | 9.09 | 9.24 | 9.24 | 0.0 (0.0%) | 53,418 |
4 Jul 2005 | USD | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 8.95 | 9.24 | 8.95 | 9.24 | 9.24 | +0.36 (+4.05%) | 79,053 |
30 Jun 2005 | USD | 9.5 | 9.5 | 8.85 | 8.88 | 8.88 | -0.6 (-6.33%) | 110,399 |
29 Jun 2005 | USD | 9.56 | 9.62 | 9.23 | 9.48 | 9.48 | -0.02 (-0.21%) | 76,561 |
28 Jun 2005 | USD | 9.17 | 9.55 | 9 | 9.5 | 9.5 | +0.41 (+4.51%) | 174,733 |
27 Jun 2005 | USD | 9.45 | 9.62 | 8.76 | 9.09 | 9.09 | -0.14 (-1.52%) | 136,427 |
24 Jun 2005 | USD | 8.53 | 9.23 | 8.53 | 9.23 | 9.23 | +0.63 (+7.33%) | 666,392 |
23 Jun 2005 | USD | 8.89 | 8.89 | 8.5 | 8.6 | 8.6 | -0.15 (-1.71%) | 51,248 |