Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2005 | USD | 8.2497 | 8.2497 | 8.2497 | 8.2497 | 1.9512 | +0.272 (+3.41%) | 4,940 |
11 May 2005 | USD | 7.9777 | 8.2497 | 7.9777 | 7.9777 | 1.8869 | -0.181 (-2.22%) | 8,332 |
10 May 2005 | USD | 8.1591 | 8.567 | 8.1591 | 8.1591 | 1.9298 | -0.408 (-4.76%) | 12,132 |
9 May 2005 | USD | 8.567 | 8.567 | 8.2043 | 8.567 | 2.0263 | +0.227 (+2.72%) | 2,640 |
6 May 2005 | USD | 8.3404 | 8.6577 | 8.295 | 8.3404 | 1.9727 | +0.272 (+3.37%) | 15,872 |
5 May 2005 | USD | 8.0684 | 8.0684 | 7.9777 | 8.0684 | 1.9083 | -0.207 (-2.50%) | 4,400 |
4 May 2005 | USD | 8.2757 | 8.4763 | 8.1137 | 8.2757 | 1.9574 | +0.253 (+3.15%) | 136,296 |
3 May 2005 | USD | 8.0231 | 8.3404 | 7.9324 | 8.0231 | 1.8976 | -0.045 (-0.56%) | 17,200 |
2 May 2005 | USD | 8.0684 | 8.3404 | 7.9324 | 8.0684 | 1.9083 | -0.036 (-0.45%) | 108,868 |
29 Apr 2005 | USD | 8.1047 | 8.567 | 7.9777 | 8.1047 | 1.9169 | -0.553 (-6.39%) | 47,932 |
28 Apr 2005 | USD | 8.6577 | 9.0656 | 8.6577 | 8.6577 | 2.0477 | -0.136 (-1.55%) | 74,920 |
27 Apr 2005 | USD | 8.7936 | 9.0202 | 8.7936 | 8.7936 | 2.0798 | 0.0 (0.0%) | 121,536 |
26 Apr 2005 | USD | 8.7936 | 8.975 | 8.6577 | 8.7936 | 2.0798 | -0.181 (-2.02%) | 19,112 |
25 Apr 2005 | USD | 8.975 | 8.975 | 8.6577 | 8.975 | 2.1228 | +0.045 (+0.51%) | 19,652 |
22 Apr 2005 | USD | 8.9296 | 9.0656 | 8.6123 | 8.9296 | 2.112 | +0.136 (+1.55%) | 92,200 |
21 Apr 2005 | USD | 8.7936 | 8.975 | 8.6577 | 8.7936 | 2.0798 | 0.0 (0.0%) | 123,440 |
20 Apr 2005 | USD | 8.7936 | 8.7936 | 8.567 | 8.7936 | 2.0798 | +0.136 (+1.57%) | 15,800 |
19 Apr 2005 | USD | 8.6577 | 8.6577 | 8.2497 | 8.6577 | 2.0477 | +0.209 (+2.47%) | 12,000 |
18 Apr 2005 | USD | 8.4491 | 8.4491 | 8.0684 | 8.4491 | 1.9984 | -0.027 (-0.32%) | 60,820 |
15 Apr 2005 | USD | 8.4763 | 8.5216 | 8.1591 | 8.4763 | 2.0048 | 0.0 (0.0%) | 97,600 |
14 Apr 2005 | USD | 8.4763 | 8.6123 | 8.4311 | 8.4763 | 2.0048 | -0.181 (-2.10%) | 158,800 |
13 Apr 2005 | USD | 8.6577 | 8.7483 | 8.4311 | 8.6577 | 2.0477 | +0.091 (+1.06%) | 46,460 |
12 Apr 2005 | USD | 8.567 | 8.6123 | 8.295 | 8.567 | 2.0263 | 0.0 (0.0%) | 223,408 |
11 Apr 2005 | USD | 8.567 | 8.6123 | 8.2497 | 8.567 | 2.0263 | 0.0 (0.0%) | 38,400 |
8 Apr 2005 | USD | 8.567 | 8.567 | 8.1591 | 8.567 | 2.0263 | -0.283 (-3.20%) | 13,040 |
7 Apr 2005 | USD | 8.85 | 8.85 | 8.85 | 8.85 | 2.0932 | +0.827 (+10.31%) | 0 |
6 Apr 2005 | USD | 8.0231 | 8.975 | 7.9777 | 8.0231 | 1.8976 | -0.227 (-2.75%) | 38,500 |
5 Apr 2005 | USD | 8.2497 | 8.2497 | 7.9777 | 8.2497 | 1.9512 | -0.499 (-5.70%) | 28,972 |
4 Apr 2005 | USD | 8.7483 | 8.7483 | 8.0231 | 8.7483 | 2.0691 | +0.589 (+7.22%) | 6,800 |
1 Apr 2005 | USD | 8.1591 | 8.295 | 7.8418 | 8.1591 | 1.9298 | +0.272 (+3.45%) | 40,800 |