Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2005 | USD | 10.4 | 10.47 | 9.76 | 9.76 | 13,664 | -0.64 (-6.15%) | 319 |
11 May 2005 | USD | 10.32 | 10.55 | 10.29 | 10.4 | 14,560 | 0.0 (0.0%) | 786 |
10 May 2005 | USD | 10.04 | 10.5 | 10.04 | 10.4 | 14,560 | +0.36 (+3.59%) | 1,279 |
9 May 2005 | USD | 9.99 | 10.1 | 9.5 | 10.04 | 14,056 | +0.34 (+3.51%) | 724 |
6 May 2005 | USD | 10.45 | 10.45 | 9.6 | 9.7 | 13,580 | -0.55 (-5.37%) | 1,140 |
5 May 2005 | USD | 9.04 | 10.39 | 8.97 | 10.25 | 14,350 | +1.25 (+13.89%) | 2,279 |
4 May 2005 | USD | 8.99 | 9.03 | 8.85 | 9 | 12,600 | +0.15 (+1.69%) | 371 |
3 May 2005 | USD | 9.1 | 9.14 | 8.82 | 8.85 | 12,390 | -0.13 (-1.45%) | 443 |
2 May 2005 | USD | 8.98 | 9.05 | 8.91 | 8.98 | 12,572 | +0.03 (+0.34%) | 436 |
29 Apr 2005 | USD | 8.68 | 9.14 | 8.63 | 8.95 | 12,530 | +0.27 (+3.11%) | 309 |
28 Apr 2005 | USD | 9.13 | 9.13 | 8.68 | 8.68 | 12,152 | -0.25 (-2.80%) | 282 |
27 Apr 2005 | USD | 8.85 | 9.09 | 8.7 | 8.93 | 12,502 | +0.19 (+2.17%) | 303 |
26 Apr 2005 | USD | 8.75 | 8.93 | 8.7 | 8.74 | 12,236 | -0.05 (-0.57%) | 293 |
25 Apr 2005 | USD | 8.98 | 9.3 | 8.79 | 8.79 | 12,306 | +0.01 (+0.11%) | 159 |
22 Apr 2005 | USD | 9.01 | 9.03 | 8.73 | 8.78 | 12,292 | -0.24 (-2.66%) | 379 |
21 Apr 2005 | USD | 9 | 9.05 | 8.84 | 9.02 | 12,628 | +0.154 (+1.74%) | 151 |
20 Apr 2005 | USD | 9 | 9 | 8.83 | 8.866 | 12,412.4 | -0.134 (-1.49%) | 147 |
19 Apr 2005 | USD | 9 | 9 | 8.85 | 9 | 12,600 | +0.2 (+2.27%) | 289 |
18 Apr 2005 | USD | 9.2 | 9.3 | 8.8 | 8.8 | 12,320 | -0.25 (-2.76%) | 387 |
15 Apr 2005 | USD | 9.48 | 9.48 | 9 | 9.05 | 12,670 | -0.25 (-2.69%) | 690 |
14 Apr 2005 | USD | 9.41 | 9.5 | 9.3 | 9.3 | 13,020 | 0.0 (0.0%) | 595 |
13 Apr 2005 | USD | 9.35 | 9.49 | 9.3 | 9.3 | 13,020 | -0.11 (-1.17%) | 521 |
12 Apr 2005 | USD | 9.37 | 9.5 | 9.3 | 9.41 | 13,174 | -0.04 (-0.42%) | 434 |
11 Apr 2005 | USD | 9.37 | 9.54 | 9.37 | 9.45 | 13,230 | -0.05 (-0.53%) | 153 |
8 Apr 2005 | USD | 9.629 | 9.629 | 9.44 | 9.5 | 13,300 | -0.01 (-0.11%) | 371 |
7 Apr 2005 | USD | 9.54 | 9.59 | 9.46 | 9.51 | 13,314 | -0.03 (-0.31%) | 160 |
6 Apr 2005 | USD | 9.56 | 9.65 | 9.44 | 9.54 | 13,356 | +0.11 (+1.17%) | 505 |
5 Apr 2005 | USD | 9.35 | 9.43 | 9.26 | 9.43 | 13,202 | +0.12 (+1.29%) | 895 |
4 Apr 2005 | USD | 9.59 | 9.6 | 9.25 | 9.31 | 13,034 | +0.01 (+0.11%) | 464 |
1 Apr 2005 | USD | 9.59 | 9.75 | 9.3 | 9.3 | 13,020 | +0.2 (+2.20%) | 671 |