Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2005 | USD | 9.1109 | 9.1109 | 8.6577 | 9.1109 | 2.1549 | +0.453 (+5.23%) | 7,592 |
22 Jun 2005 | USD | 8.6577 | 8.8843 | 8.6577 | 8.6577 | 2.0477 | -0.272 (-3.04%) | 8,400 |
21 Jun 2005 | USD | 8.9296 | 9.0998 | 8.9115 | 8.9296 | 2.112 | -0.091 (-1.00%) | 28,400 |
20 Jun 2005 | USD | 9.0202 | 9.247 | 8.8962 | 9.0202 | 2.1334 | +0.091 (+1.01%) | 36,200 |
17 Jun 2005 | USD | 8.9296 | 9.0656 | 8.6123 | 8.9296 | 2.112 | -0.52 (-5.51%) | 28,200 |
16 Jun 2005 | USD | 9.45 | 9.45 | 9.45 | 9.45 | 2.2351 | +0.883 (+10.31%) | 0 |
15 Jun 2005 | USD | 8.567 | 8.6123 | 8.295 | 8.567 | 2.0263 | +0.207 (+2.48%) | 18,120 |
14 Jun 2005 | USD | 8.3597 | 8.3857 | 8.3597 | 8.3597 | 1.9772 | -0.026 (-0.31%) | 27,200 |
13 Jun 2005 | USD | 8.3857 | 8.3857 | 8.1591 | 8.3857 | 1.9834 | -0.136 (-1.59%) | 70,000 |
10 Jun 2005 | USD | 8.5216 | 8.567 | 8.4763 | 8.5216 | 2.0155 | -0.045 (-0.53%) | 19,440 |
9 Jun 2005 | USD | 8.567 | 8.567 | 8.567 | 8.567 | 2.0263 | -0.045 (-0.53%) | 4,000 |
8 Jun 2005 | USD | 8.6123 | 8.6123 | 8.295 | 8.6123 | 2.037 | 0.0 (0.0%) | 10,300 |
7 Jun 2005 | USD | 8.6123 | 8.8843 | 8.567 | 8.6123 | 2.037 | +0.181 (+2.15%) | 12,644 |
6 Jun 2005 | USD | 8.4311 | 8.5216 | 8.2497 | 8.4311 | 1.9941 | +0.181 (+2.20%) | 32,104 |
3 Jun 2005 | USD | 8.2497 | 8.2673 | 8.2316 | 8.2497 | 1.9512 | -0.136 (-1.62%) | 33,416 |
2 Jun 2005 | USD | 8.3857 | 8.3857 | 8.1137 | 8.3857 | 1.9834 | +0.091 (+1.09%) | 2,560 |
1 Jun 2005 | USD | 8.295 | 8.295 | 7.9777 | 8.295 | 1.9619 | +0.091 (+1.11%) | 16,000 |
31 May 2005 | USD | 8.2043 | 8.2043 | 7.887 | 8.2043 | 1.9405 | -0.496 (-5.70%) | 49,180 |
30 May 2005 | USD | 8.7 | 8.7 | 8.7 | 8.7 | 2.0577 | +0.813 (+10.31%) | 0 |
27 May 2005 | USD | 7.887 | 7.9868 | 7.887 | 7.887 | 1.8654 | +0.091 (+1.16%) | 17,608 |
26 May 2005 | USD | 7.7964 | 7.7964 | 7.7964 | 7.7964 | 1.844 | -0.091 (-1.15%) | 10,000 |
25 May 2005 | USD | 7.887 | 7.9324 | 7.887 | 7.887 | 1.8654 | +0.045 (+0.58%) | 41,400 |
24 May 2005 | USD | 7.8418 | 8.0684 | 7.7964 | 7.8418 | 1.8547 | +0.045 (+0.58%) | 33,080 |
23 May 2005 | USD | 7.7964 | 8.0684 | 7.7964 | 7.7964 | 1.844 | -0.045 (-0.58%) | 25,100 |
20 May 2005 | USD | 7.8418 | 7.9324 | 7.7057 | 7.8418 | 1.8547 | +0.408 (+5.49%) | 153,608 |
19 May 2005 | USD | 7.4338 | 7.8418 | 7.4338 | 7.4338 | 1.7582 | -0.227 (-2.96%) | 412,984 |
18 May 2005 | USD | 7.6604 | 7.7964 | 7.6604 | 7.6604 | 1.8118 | -0.317 (-3.98%) | 38,400 |
17 May 2005 | USD | 7.9777 | 8.0049 | 7.9324 | 7.9777 | 1.8869 | +0.045 (+0.57%) | 78,200 |
16 May 2005 | USD | 7.9324 | 8.1591 | 7.8418 | 7.9324 | 1.8762 | +0.091 (+1.16%) | 28,680 |
13 May 2005 | USD | 7.8418 | 8.1591 | 7.8418 | 7.8418 | 1.8547 | -0.408 (-4.94%) | 6,400 |