Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2005 | USD | 11.1 | 11.25 | 10.75 | 10.8 | 10.8 | -0.25 (-2.26%) | 177,300 |
12 May 2005 | USD | 11.5 | 11.5 | 10.7 | 11.05 | 11.05 | -0.46 (-4.00%) | 557,700 |
11 May 2005 | USD | 11.15 | 11.7 | 11.1 | 11.51 | 11.51 | +0.51 (+4.64%) | 500,600 |
10 May 2005 | USD | 11.2 | 11.25 | 10.87 | 11 | 11 | -0.2 (-1.79%) | 276,300 |
9 May 2005 | USD | 10.5 | 11.25 | 10.28 | 11.2 | 11.2 | +0.7 (+6.67%) | 516,900 |
6 May 2005 | USD | 10.26 | 10.6 | 10.2 | 10.5 | 10.5 | +0.38 (+3.75%) | 307,200 |
5 May 2005 | USD | 9.7 | 10.4 | 9.7 | 10.12 | 10.12 | -0.52 (-4.89%) | 539,400 |
4 May 2005 | USD | 9.8 | 10.95 | 9.7 | 10.64 | 10.64 | +0.73 (+7.37%) | 660,100 |
3 May 2005 | USD | 9.75 | 10.06 | 8.75 | 9.91 | 9.91 | -0.69 (-6.51%) | 1,256,600 |
2 May 2005 | USD | 10.2 | 10.72 | 10.1 | 10.6 | 10.6 | +0.5 (+4.95%) | 484,800 |
29 Apr 2005 | USD | 9.9 | 10.25 | 9.75 | 10.1 | 10.1 | +0.32 (+3.27%) | 530,800 |
28 Apr 2005 | USD | 9 | 9.94 | 8.9 | 9.78 | 9.78 | +0.36 (+3.82%) | 683,300 |
27 Apr 2005 | USD | 9.75 | 9.95 | 8.5 | 9.42 | 9.42 | -0.38 (-3.88%) | 671,400 |
26 Apr 2005 | USD | 8.5 | 9.9 | 8.25 | 9.8 | 9.8 | +2.4 (+32.43%) | 2,297,300 |
25 Apr 2005 | USD | 7.25 | 7.6 | 6.8 | 7.4 | 7.4 | +0.22 (+3.06%) | 324,900 |
22 Apr 2005 | USD | 7.6 | 7.6 | 7.138 | 7.18 | 7.18 | -0.49 (-6.39%) | 128,300 |
21 Apr 2005 | USD | 7.71 | 7.95 | 7.51 | 7.67 | 7.67 | 0.0 (0.0%) | 158,000 |
20 Apr 2005 | USD | 7.35 | 8 | 7.31 | 7.67 | 7.67 | +0.22 (+2.95%) | 280,700 |
19 Apr 2005 | USD | 6.81 | 7.5 | 6.81 | 7.45 | 7.45 | +0.65 (+9.56%) | 174,600 |
18 Apr 2005 | USD | 6.7 | 6.8 | 6.6 | 6.8 | 6.8 | +0.09 (+1.34%) | 82,700 |
15 Apr 2005 | USD | 6.6 | 6.85 | 6.5 | 6.71 | 6.71 | -0.06 (-0.89%) | 164,300 |
14 Apr 2005 | USD | 7.25 | 7.25 | 6.7 | 6.77 | 6.77 | -0.17 (-2.45%) | 125,100 |
13 Apr 2005 | USD | 7.15 | 7.24 | 6.8 | 6.94 | 6.94 | -0.16 (-2.25%) | 105,000 |
12 Apr 2005 | USD | 6.94 | 7.24 | 6.6 | 7.1 | 7.1 | +0.06 (+0.85%) | 200,700 |
11 Apr 2005 | USD | 7.17 | 7.3 | 6.8 | 7.04 | 7.04 | -0.13 (-1.81%) | 166,600 |
8 Apr 2005 | USD | 7.2 | 7.4 | 6.9 | 7.17 | 7.17 | +0.03 (+0.42%) | 232,600 |
7 Apr 2005 | USD | 6.48 | 7.15 | 6.462 | 7.14 | 7.14 | +0.76 (+11.91%) | 500,700 |
6 Apr 2005 | USD | 6.35 | 6.45 | 6.21 | 6.38 | 6.38 | +0.04 (+0.63%) | 104,900 |
5 Apr 2005 | USD | 6.3 | 6.4 | 6.25 | 6.34 | 6.34 | +0.04 (+0.63%) | 68,400 |
4 Apr 2005 | USD | 6.1 | 6.3 | 6.04 | 6.3 | 6.3 | +0.1 (+1.61%) | 57,000 |