Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2005 | USD | 6.12 | 6.14 | 6 | 6.12 | 42.84 | +0.08 (+1.32%) | 24,547 |
18 Jul 2005 | USD | 6 | 6.09 | 5.99 | 6.04 | 42.28 | -0.11 (-1.79%) | 35,065 |
15 Jul 2005 | USD | 5.98 | 6.21 | 5.97 | 6.15 | 43.05 | +0.11 (+1.82%) | 34,044 |
14 Jul 2005 | USD | 6 | 6.06 | 5.84 | 6.04 | 42.28 | -0.03 (-0.49%) | 83,298 |
13 Jul 2005 | USD | 6.1 | 6.1 | 5.79 | 6.07 | 42.49 | -0.09 (-1.46%) | 53,686 |
12 Jul 2005 | USD | 6.25 | 6.34 | 6.1 | 6.16 | 43.12 | -0.15 (-2.38%) | 30,343 |
11 Jul 2005 | USD | 6.34 | 6.45 | 6.19 | 6.31 | 44.17 | -0.01 (-0.16%) | 43,628 |
8 Jul 2005 | USD | 6.5 | 6.6 | 6.25 | 6.32 | 44.24 | -0.08 (-1.25%) | 27,568 |
7 Jul 2005 | USD | 6.43 | 6.59 | 6.3 | 6.4 | 44.8 | -0.08 (-1.23%) | 10,420 |
6 Jul 2005 | USD | 6.55 | 6.59 | 6.38 | 6.48 | 45.36 | -0.07 (-1.07%) | 17,326 |
5 Jul 2005 | USD | 6.25 | 6.59 | 6.25 | 6.55 | 45.85 | +0.27 (+4.30%) | 19,051 |
4 Jul 2005 | USD | 6.28 | 6.28 | 6.28 | 6.28 | 43.96 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 6.77 | 6.77 | 6.24 | 6.28 | 43.96 | -0.47 (-6.96%) | 38,224 |
30 Jun 2005 | USD | 6.71 | 6.84 | 6.6 | 6.75 | 47.25 | +0.07 (+1.05%) | 25,187 |
29 Jun 2005 | USD | 6.66 | 6.95 | 6.6 | 6.68 | 46.76 | +0.05 (+0.75%) | 37,132 |
28 Jun 2005 | USD | 6.45 | 6.78 | 6.43 | 6.63 | 46.41 | +0.21 (+3.27%) | 31,401 |
27 Jun 2005 | USD | 6.46 | 6.57 | 6.321 | 6.42 | 44.94 | +0.01 (+0.16%) | 39,717 |
24 Jun 2005 | USD | 6.35 | 6.42 | 6.21 | 6.41 | 44.87 | +0.03 (+0.47%) | 80,042 |
23 Jun 2005 | USD | 6.82 | 6.82 | 6.37 | 6.38 | 44.66 | -0.32 (-4.78%) | 27,798 |
22 Jun 2005 | USD | 6.86 | 6.87 | 6.55 | 6.7 | 46.9 | -0.05 (-0.74%) | 35,750 |
21 Jun 2005 | USD | 6.7 | 6.81 | 6.48 | 6.75 | 47.25 | +0.05 (+0.75%) | 33,831 |
20 Jun 2005 | USD | 6.41 | 7.24 | 6.29 | 6.7 | 46.9 | +0.52 (+8.41%) | 118,021 |
17 Jun 2005 | USD | 5.75 | 6.29 | 5.75 | 6.18 | 43.26 | +0.39 (+6.74%) | 58,980 |
16 Jun 2005 | USD | 5.59 | 5.8 | 5.49 | 5.79 | 40.53 | +0.27 (+4.89%) | 23,262 |
15 Jun 2005 | USD | 5.33 | 5.52 | 5.31 | 5.52 | 38.64 | +0.06 (+1.10%) | 20,506 |
14 Jun 2005 | USD | 5.31 | 5.46 | 5.25 | 5.46 | 38.22 | +0.2 (+3.80%) | 9,393 |
13 Jun 2005 | USD | 5.33 | 5.47 | 5.25 | 5.26 | 36.82 | -0.18 (-3.31%) | 9,466 |
10 Jun 2005 | USD | 5.43 | 5.47 | 5.39 | 5.44 | 38.08 | +0.04 (+0.74%) | 2,652 |
9 Jun 2005 | USD | 5.33 | 5.46 | 5.25 | 5.4 | 37.8 | +0.09 (+1.69%) | 7,934 |
8 Jun 2005 | USD | 5.44 | 5.49 | 5.25 | 5.31 | 37.17 | -0.09 (-1.67%) | 18,299 |