Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2005 | USD | 7.7 | 7.7 | 7.42 | 7.53 | 7.53 | -0.07 (-0.92%) | 8,904 |
11 Jul 2005 | USD | 7.52 | 7.614 | 7.46 | 7.6 | 7.6 | +0.06 (+0.80%) | 16,480 |
8 Jul 2005 | USD | 7.51 | 7.66 | 7.49 | 7.54 | 7.54 | +0.12 (+1.62%) | 21,372 |
7 Jul 2005 | USD | 7.35 | 7.42 | 7.339 | 7.42 | 7.42 | +0.17 (+2.34%) | 4,301 |
6 Jul 2005 | USD | 7.46 | 7.46 | 7.25 | 7.25 | 7.25 | +0.12 (+1.68%) | 26,091 |
5 Jul 2005 | USD | 7.15 | 7.19 | 6.97 | 7.13 | 7.13 | -0.07 (-0.97%) | 50,925 |
4 Jul 2005 | USD | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 7.2 | 7.24 | 7.15 | 7.2 | 7.2 | +0.04 (+0.56%) | 4,600 |
30 Jun 2005 | USD | 7.31 | 7.34 | 7.13 | 7.16 | 7.16 | -0.24 (-3.24%) | 60,963 |
29 Jun 2005 | USD | 7.39 | 7.5 | 7.36 | 7.4 | 7.4 | -0.11 (-1.46%) | 17,726 |
28 Jun 2005 | USD | 7.5 | 7.57 | 7.39 | 7.51 | 7.51 | -0.04 (-0.53%) | 22,290 |
27 Jun 2005 | USD | 7.58 | 7.58 | 7.51 | 7.55 | 7.55 | -0.05 (-0.66%) | 9,704 |
24 Jun 2005 | USD | 7.56 | 7.73 | 7.56 | 7.6 | 7.6 | -0.05 (-0.65%) | 27,833 |
23 Jun 2005 | USD | 7.74 | 7.82 | 7.57 | 7.65 | 7.65 | -0.14 (-1.80%) | 16,106 |
22 Jun 2005 | USD | 7.9 | 7.9 | 7.76 | 7.79 | 7.79 | -0.22 (-2.75%) | 30,908 |
21 Jun 2005 | USD | 7.76 | 8.12 | 7.76 | 8.01 | 8.01 | +0.11 (+1.39%) | 75,532 |
20 Jun 2005 | USD | 7.81 | 7.98 | 7.65 | 7.9 | 7.9 | 0.0 (0.0%) | 19,669 |
17 Jun 2005 | USD | 8 | 8 | 7.81 | 7.9 | 7.9 | -0.01 (-0.13%) | 7,240 |
16 Jun 2005 | USD | 7.99 | 7.99 | 7.87 | 7.91 | 7.91 | -0.18 (-2.22%) | 9,192 |
15 Jun 2005 | USD | 8.07 | 8.26 | 8.02 | 8.09 | 8.09 | -0.21 (-2.53%) | 24,265 |
14 Jun 2005 | USD | 8.26 | 8.33 | 8.22 | 8.3 | 8.3 | -0.13 (-1.54%) | 2,681 |
13 Jun 2005 | USD | 8.49 | 8.7 | 8.41 | 8.43 | 8.43 | -0.23 (-2.66%) | 6,293 |
10 Jun 2005 | USD | 8.638 | 8.66 | 8.581 | 8.66 | 8.66 | +0.05 (+0.58%) | 2,113 |
9 Jun 2005 | USD | 8.66 | 8.66 | 8.5 | 8.61 | 8.61 | -0.08 (-0.92%) | 2,610 |
8 Jun 2005 | USD | 8.5 | 8.7 | 8.42 | 8.69 | 8.69 | +0.31 (+3.70%) | 10,908 |
7 Jun 2005 | USD | 8.34 | 8.47 | 8.33 | 8.38 | 8.38 | +0.11 (+1.33%) | 17,888 |
6 Jun 2005 | USD | 8.19 | 8.47 | 8.19 | 8.27 | 8.27 | +0.06 (+0.73%) | 9,471 |
3 Jun 2005 | USD | 8.27 | 8.36 | 8.21 | 8.21 | 8.21 | -0.01 (-0.12%) | 42,230 |
2 Jun 2005 | USD | 8.08 | 8.25 | 8.08 | 8.22 | 8.22 | +0.08 (+0.98%) | 9,012 |
1 Jun 2005 | USD | 8.26 | 8.27 | 7.81 | 8.14 | 8.14 | -0.12 (-1.45%) | 195,311 |