Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2005 | USD | 6.11 | 6.21 | 5.89 | 5.97 | 41.79 | -0.02 (-0.33%) | 12,775 |
14 Mar 2005 | USD | 5.9 | 6.09 | 5.9 | 5.99 | 41.93 | +0.03 (+0.50%) | 18,340 |
11 Mar 2005 | USD | 6.11 | 6.167 | 5.95 | 5.96 | 41.72 | -0.17 (-2.77%) | 14,194 |
10 Mar 2005 | USD | 5.99 | 6.32 | 5.87 | 6.13 | 42.91 | +0.22 (+3.72%) | 16,139 |
9 Mar 2005 | USD | 6.11 | 6.25 | 5.85 | 5.91 | 41.37 | -0.21 (-3.43%) | 39,574 |
8 Mar 2005 | USD | 6.38 | 6.38 | 6.08 | 6.12 | 42.84 | -0.19 (-3.01%) | 20,262 |
7 Mar 2005 | USD | 6.46 | 6.5 | 6.27 | 6.31 | 44.17 | -0.08 (-1.25%) | 17,005 |
4 Mar 2005 | USD | 6.47 | 6.48 | 6.33 | 6.39 | 44.73 | 0.0 (0.0%) | 16,903 |
3 Mar 2005 | USD | 6.45 | 6.48 | 6.29 | 6.39 | 44.73 | -0.06 (-0.93%) | 18,502 |
2 Mar 2005 | USD | 6.41 | 6.5 | 6.39 | 6.45 | 45.15 | -0.05 (-0.77%) | 26,699 |
1 Mar 2005 | USD | 6.48 | 6.54 | 6.32 | 6.5 | 45.5 | +0.11 (+1.72%) | 15,144 |
28 Feb 2005 | USD | 6.38 | 6.52 | 6.35 | 6.39 | 44.73 | -0.11 (-1.69%) | 17,562 |
25 Feb 2005 | USD | 6.31 | 6.5 | 6.31 | 6.5 | 45.5 | +0.1 (+1.56%) | 18,323 |
24 Feb 2005 | USD | 6.3 | 6.45 | 6.186 | 6.4 | 44.8 | +0.13 (+2.07%) | 17,296 |
23 Feb 2005 | USD | 6.54 | 6.54 | 6.25 | 6.27 | 43.89 | -0.2 (-3.09%) | 32,458 |
22 Feb 2005 | USD | 6.26 | 6.54 | 6.26 | 6.47 | 45.29 | +0.14 (+2.21%) | 27,644 |
21 Feb 2005 | USD | 6.33 | 6.33 | 6.33 | 6.33 | 44.31 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 6.27 | 6.44 | 6.2 | 6.33 | 44.31 | +0.09 (+1.44%) | 14,400 |
17 Feb 2005 | USD | 6.5 | 6.5 | 6.2 | 6.24 | 43.68 | -0.21 (-3.26%) | 25,960 |
16 Feb 2005 | USD | 6.45 | 6.5 | 6.35 | 6.45 | 45.15 | -0.04 (-0.62%) | 18,365 |
15 Feb 2005 | USD | 6.58 | 6.65 | 6.44 | 6.49 | 45.43 | -0.11 (-1.67%) | 28,879 |
14 Feb 2005 | USD | 6.65 | 6.87 | 6.58 | 6.6 | 46.2 | 0.0 (0.0%) | 13,623 |
11 Feb 2005 | USD | 6.64 | 6.69 | 6.54 | 6.6 | 46.2 | -0.06 (-0.90%) | 25,015 |
10 Feb 2005 | USD | 6.72 | 6.87 | 6.625 | 6.66 | 46.62 | -0.1 (-1.48%) | 9,702 |
9 Feb 2005 | USD | 7.1 | 7.1 | 6.7 | 6.76 | 47.32 | -0.28 (-3.98%) | 12,825 |
8 Feb 2005 | USD | 6.99 | 7.07 | 6.94 | 7.04 | 49.28 | +0.09 (+1.29%) | 16,674 |
7 Feb 2005 | USD | 7.29 | 7.29 | 6.9 | 6.95 | 48.65 | -0.25 (-3.47%) | 22,727 |
4 Feb 2005 | USD | 7.15 | 7.25 | 7.01 | 7.2 | 50.4 | +0.14 (+1.98%) | 10,623 |
3 Feb 2005 | USD | 7 | 7.16 | 6.9 | 7.06 | 49.42 | +0.04 (+0.57%) | 18,720 |
2 Feb 2005 | USD | 7.1 | 7.28 | 6.94 | 7.02 | 49.14 | -0.17 (-2.36%) | 15,135 |