Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2005 | USD | 6.25 | 6.35 | 6 | 6.2 | 6.2 | -0.1 (-1.59%) | 98,800 |
31 Mar 2005 | USD | 6.4 | 6.4 | 6.2 | 6.3 | 6.3 | -0.09 (-1.41%) | 61,300 |
30 Mar 2005 | USD | 6.31 | 6.4 | 6.2 | 6.39 | 6.39 | +0.08 (+1.27%) | 118,300 |
29 Mar 2005 | USD | 6.12 | 6.48 | 6.1 | 6.31 | 6.31 | +0.19 (+3.10%) | 84,200 |
28 Mar 2005 | USD | 6.2 | 6.2 | 5.8 | 6.12 | 6.12 | -0.09 (-1.45%) | 177,300 |
25 Mar 2005 | USD | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 6.32 | 6.32 | 6.01 | 6.21 | 6.21 | -0.2 (-3.12%) | 135,300 |
23 Mar 2005 | USD | 6.49 | 6.5 | 6.27 | 6.41 | 6.41 | -0.05 (-0.77%) | 68,000 |
22 Mar 2005 | USD | 6.3 | 6.5 | 6.28 | 6.46 | 6.46 | +0.09 (+1.41%) | 116,700 |
21 Mar 2005 | USD | 6.25 | 6.46 | 6.15 | 6.37 | 6.37 | +0.09 (+1.43%) | 114,600 |
18 Mar 2005 | USD | 6.25 | 6.29 | 6 | 6.28 | 6.28 | +0.03 (+0.48%) | 193,300 |
17 Mar 2005 | USD | 6 | 6.34 | 6 | 6.25 | 6.25 | +0.26 (+4.34%) | 468,500 |
16 Mar 2005 | USD | 5.6 | 6.05 | 5.55 | 5.99 | 5.99 | +0.44 (+7.93%) | 396,900 |
15 Mar 2005 | USD | 5.3 | 5.61 | 5.27 | 5.55 | 5.55 | +0.37 (+7.14%) | 204,200 |
14 Mar 2005 | USD | 5 | 5.29 | 5 | 5.18 | 5.18 | +0.23 (+4.65%) | 172,000 |
11 Mar 2005 | USD | 5.25 | 5.29 | 4.85 | 4.95 | 4.95 | -0.25 (-4.81%) | 211,100 |
10 Mar 2005 | USD | 5.84 | 5.84 | 5.05 | 5.2 | 5.2 | -0.63 (-10.81%) | 326,600 |
9 Mar 2005 | USD | 6.59 | 6.59 | 5.65 | 5.83 | 5.83 | -0.32 (-5.20%) | 311,400 |
8 Mar 2005 | USD | 6.2 | 6.35 | 6 | 6.15 | 6.15 | -0.05 (-0.81%) | 242,000 |
7 Mar 2005 | USD | 6.02 | 6.3 | 6 | 6.2 | 6.2 | +0.2 (+3.33%) | 162,700 |
4 Mar 2005 | USD | 5.91 | 6.2 | 5.9 | 6 | 6 | +0.1 (+1.69%) | 370,300 |
3 Mar 2005 | USD | 6.22 | 6.58 | 5.8 | 5.9 | 5.9 | -0.31 (-4.99%) | 877,400 |
2 Mar 2005 | USD | 5.9 | 6.64 | 5.8 | 6.21 | 6.21 | +0.3 (+5.08%) | 672,100 |
1 Mar 2005 | USD | 6 | 6.09 | 5.6 | 5.91 | 5.91 | -0.09 (-1.50%) | 408,000 |
28 Feb 2005 | USD | 6.49 | 6.49 | 5.45 | 6 | 6 | -0.52 (-7.98%) | 961,200 |
25 Feb 2005 | USD | 6.45 | 6.71 | 6.36 | 6.52 | 6.52 | +0.12 (+1.88%) | 301,600 |
24 Feb 2005 | USD | 5.4 | 6.4 | 5.4 | 6.4 | 6.4 | +1.01 (+18.74%) | 807,600 |
23 Feb 2005 | USD | 5.5 | 5.65 | 5.13 | 5.39 | 5.39 | -0.16 (-2.88%) | 187,400 |
22 Feb 2005 | USD | 5.74 | 5.74 | 5.43 | 5.55 | 5.55 | +0.15 (+2.78%) | 171,700 |
21 Feb 2005 | USD | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 0 |