Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2005 | USD | 7.95 | 8.139 | 7.9 | 8.12 | 8.12 | +0.2 (+2.53%) | 193,285 |
14 Jun 2005 | USD | 8.11 | 8.24 | 7.9 | 7.92 | 7.92 | -0.24 (-2.94%) | 127,007 |
13 Jun 2005 | USD | 8.1 | 8.35 | 7.75 | 8.16 | 8.16 | +0.19 (+2.38%) | 332,327 |
10 Jun 2005 | USD | 7.5 | 8.1 | 7.5 | 7.97 | 7.97 | +0.47 (+6.27%) | 542,153 |
9 Jun 2005 | USD | 7.4 | 7.51 | 7.25 | 7.5 | 7.5 | +0.14 (+1.90%) | 87,486 |
8 Jun 2005 | USD | 7.24 | 7.43 | 7.24 | 7.36 | 7.36 | +0.16 (+2.22%) | 90,347 |
7 Jun 2005 | USD | 7.38 | 7.5 | 7.2 | 7.2 | 7.2 | -0.2 (-2.70%) | 103,325 |
6 Jun 2005 | USD | 7.47 | 7.5 | 7.3 | 7.4 | 7.4 | -0.07 (-0.94%) | 109,929 |
3 Jun 2005 | USD | 7.63 | 7.63 | 7.35 | 7.47 | 7.47 | -0.12 (-1.58%) | 234,778 |
2 Jun 2005 | USD | 6.97 | 7.64 | 6.95 | 7.59 | 7.59 | +0.54 (+7.66%) | 1,342,620 |
1 Jun 2005 | USD | 7.03 | 7.11 | 6.88 | 7.05 | 7.05 | -0.01 (-0.14%) | 102,157 |
31 May 2005 | USD | 7.19 | 7.22 | 7 | 7.06 | 7.06 | -0.05 (-0.70%) | 135,210 |
30 May 2005 | USD | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 7.08 | 7.2 | 6.97 | 7.11 | 7.11 | +0.07 (+0.99%) | 122,114 |
26 May 2005 | USD | 6.85 | 7.05 | 6.75 | 7.04 | 7.04 | +0.29 (+4.30%) | 235,096 |
25 May 2005 | USD | 6.83 | 6.9 | 6.75 | 6.75 | 6.75 | -0.04 (-0.59%) | 64,478 |
24 May 2005 | USD | 6.83 | 6.84 | 6.67 | 6.79 | 6.79 | +0.04 (+0.59%) | 83,274 |
23 May 2005 | USD | 6.65 | 6.85 | 6.61 | 6.75 | 6.75 | +0.15 (+2.27%) | 303,003 |
20 May 2005 | USD | 6.76 | 6.76 | 6.5 | 6.6 | 6.6 | -0.12 (-1.79%) | 222,261 |
19 May 2005 | USD | 6.9 | 7.05 | 6.6 | 6.72 | 6.72 | -0.27 (-3.86%) | 286,403 |
18 May 2005 | USD | 7.14 | 7.28 | 6.9 | 6.99 | 6.99 | -0.18 (-2.51%) | 183,634 |
17 May 2005 | USD | 7.28 | 7.5 | 7.09 | 7.17 | 7.17 | -0.05 (-0.69%) | 163,553 |
16 May 2005 | USD | 6.77 | 7.5 | 6.76 | 7.22 | 7.22 | +0.72 (+11.08%) | 383,772 |
13 May 2005 | USD | 6.73 | 6.76 | 6.48 | 6.5 | 6.5 | -0.11 (-1.66%) | 72,771 |
12 May 2005 | USD | 6.5 | 6.75 | 6.44 | 6.61 | 6.61 | +0.07 (+1.07%) | 139,167 |
11 May 2005 | USD | 6.9 | 7.05 | 6.54 | 6.54 | 6.54 | -0.4 (-5.76%) | 136,106 |
10 May 2005 | USD | 7.15 | 7.2 | 6.94 | 6.94 | 6.94 | -0.18 (-2.53%) | 99,421 |
9 May 2005 | USD | 6.8 | 7.13 | 6.8 | 7.12 | 7.12 | +0.31 (+4.55%) | 79,905 |
6 May 2005 | USD | 6.8 | 6.88 | 6.76 | 6.81 | 6.81 | +0.01 (+0.15%) | 45,263 |
5 May 2005 | USD | 6.54 | 6.8 | 6.52 | 6.8 | 6.8 | +0.2 (+3.03%) | 54,323 |