Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2005 | USD | 6.15 | 6.15 | 6 | 6.04 | 42.28 | -0.08 (-1.31%) | 9,354 |
29 Aug 2005 | USD | 6.05 | 6.12 | 5.9 | 6.12 | 42.84 | -0.02 (-0.33%) | 25,548 |
26 Aug 2005 | USD | 6.24 | 6.24 | 6.09 | 6.14 | 42.98 | -0.01 (-0.16%) | 9,449 |
25 Aug 2005 | USD | 6.2 | 6.25 | 6.11 | 6.15 | 43.05 | -0.04 (-0.65%) | 7,776 |
24 Aug 2005 | USD | 6.22 | 6.44 | 6.14 | 6.19 | 43.33 | 0.0 (0.0%) | 14,692 |
23 Aug 2005 | USD | 6.38 | 6.38 | 6.18 | 6.19 | 43.33 | -0.19 (-2.98%) | 10,141 |
22 Aug 2005 | USD | 6.19 | 6.4 | 6.14 | 6.38 | 44.66 | +0.13 (+2.08%) | 11,279 |
19 Aug 2005 | USD | 6.05 | 6.3 | 6 | 6.25 | 43.75 | +0.23 (+3.82%) | 9,365 |
18 Aug 2005 | USD | 6 | 6.18 | 6 | 6.02 | 42.14 | -0.03 (-0.50%) | 10,772 |
17 Aug 2005 | USD | 6.24 | 6.3 | 6 | 6.05 | 42.35 | -0.26 (-4.12%) | 18,423 |
16 Aug 2005 | USD | 6.4 | 6.49 | 6.22 | 6.31 | 44.17 | -0.08 (-1.25%) | 12,578 |
15 Aug 2005 | USD | 6.12 | 6.4 | 6.09 | 6.39 | 44.73 | +0.22 (+3.57%) | 17,747 |
12 Aug 2005 | USD | 6.4 | 6.4 | 6.07 | 6.17 | 43.19 | -0.23 (-3.59%) | 11,912 |
11 Aug 2005 | USD | 6.26 | 6.4 | 6.17 | 6.4 | 44.8 | +0.12 (+1.91%) | 13,696 |
10 Aug 2005 | USD | 6.22 | 6.32 | 6.06 | 6.28 | 43.96 | +0.16 (+2.61%) | 20,227 |
9 Aug 2005 | USD | 6.14 | 6.2 | 6.06 | 6.12 | 42.84 | +0.09 (+1.49%) | 10,518 |
8 Aug 2005 | USD | 6.23 | 6.23 | 6 | 6.03 | 42.21 | -0.06 (-0.99%) | 14,805 |
5 Aug 2005 | USD | 6.14 | 6.24 | 6.03 | 6.09 | 42.63 | +0.03 (+0.50%) | 20,055 |
4 Aug 2005 | USD | 6.06 | 6.17 | 6.06 | 6.06 | 42.42 | -0.05 (-0.82%) | 10,071 |
3 Aug 2005 | USD | 6.28 | 6.28 | 6.079 | 6.11 | 42.77 | -0.2 (-3.17%) | 11,879 |
2 Aug 2005 | USD | 6.33 | 6.41 | 6.2 | 6.31 | 44.17 | -0.06 (-0.94%) | 13,166 |
1 Aug 2005 | USD | 6.01 | 6.48 | 6.01 | 6.37 | 44.59 | +0.36 (+5.99%) | 23,830 |
29 Jul 2005 | USD | 6.08 | 6.12 | 6 | 6.01 | 42.07 | -0.08 (-1.31%) | 15,636 |
28 Jul 2005 | USD | 6.15 | 6.18 | 5.98 | 6.09 | 42.63 | -0.03 (-0.49%) | 19,324 |
27 Jul 2005 | USD | 6.27 | 6.31 | 6.05 | 6.12 | 42.84 | -0.12 (-1.92%) | 24,283 |
26 Jul 2005 | USD | 6.2 | 6.3 | 6.08 | 6.24 | 43.68 | +0.1 (+1.63%) | 20,487 |
25 Jul 2005 | USD | 6.11 | 6.16 | 6.05 | 6.14 | 42.98 | +0.04 (+0.66%) | 13,440 |
22 Jul 2005 | USD | 6.28 | 6.28 | 6.05 | 6.1 | 42.7 | -0.08 (-1.29%) | 30,953 |
21 Jul 2005 | USD | 6.32 | 6.45 | 6.13 | 6.18 | 43.26 | -0.19 (-2.98%) | 29,378 |
20 Jul 2005 | USD | 6.05 | 6.38 | 6.04 | 6.37 | 44.59 | +0.25 (+4.08%) | 24,916 |