Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2005 | USD | 3.45 | 3.5 | 3.3 | 3.5 | 3.5 | +0.07 (+2.04%) | 147,000 |
27 Jun 2005 | USD | 3.35 | 3.48 | 3.35 | 3.43 | 3.43 | -0.02 (-0.58%) | 155,200 |
24 Jun 2005 | USD | 3.45 | 3.49 | 3.43 | 3.45 | 3.45 | -0.05 (-1.43%) | 131,400 |
23 Jun 2005 | USD | 3.49 | 3.55 | 3.47 | 3.5 | 3.5 | -0.01 (-0.28%) | 85,900 |
22 Jun 2005 | USD | 3.61 | 3.69 | 3.4 | 3.51 | 3.51 | -0.1 (-2.77%) | 359,500 |
21 Jun 2005 | USD | 3.7 | 3.75 | 3.6 | 3.61 | 3.61 | -0.08 (-2.17%) | 58,000 |
20 Jun 2005 | USD | 3.6 | 3.71 | 3.56 | 3.69 | 3.69 | +0.04 (+1.10%) | 107,400 |
17 Jun 2005 | USD | 3.75 | 3.78 | 3.642 | 3.65 | 3.65 | -0.13 (-3.44%) | 48,200 |
16 Jun 2005 | USD | 3.85 | 3.86 | 3.75 | 3.78 | 3.78 | -0.02 (-0.53%) | 86,500 |
15 Jun 2005 | USD | 3.9 | 3.95 | 3.74 | 3.8 | 3.8 | -0.05 (-1.30%) | 232,300 |
14 Jun 2005 | USD | 3.8 | 3.89 | 3.8 | 3.85 | 3.85 | +0.07 (+1.85%) | 94,700 |
13 Jun 2005 | USD | 3.75 | 3.87 | 3.75 | 3.78 | 3.78 | +0.06 (+1.61%) | 79,400 |
10 Jun 2005 | USD | 3.55 | 3.74 | 3.518 | 3.72 | 3.72 | +0.14 (+3.91%) | 111,000 |
9 Jun 2005 | USD | 3.48 | 3.58 | 3.44 | 3.58 | 3.58 | +0.05 (+1.42%) | 129,800 |
8 Jun 2005 | USD | 3.45 | 3.55 | 3.45 | 3.53 | 3.53 | +0.03 (+0.86%) | 149,100 |
7 Jun 2005 | USD | 3.4 | 3.51 | 3.35 | 3.5 | 3.5 | -0.01 (-0.28%) | 285,900 |
6 Jun 2005 | USD | 3.5 | 3.54 | 3.4 | 3.51 | 3.51 | 0.0 (0.0%) | 235,200 |
3 Jun 2005 | USD | 3.43 | 3.53 | 3.38 | 3.51 | 3.51 | +0.06 (+1.74%) | 349,200 |
2 Jun 2005 | USD | 3.49 | 3.49 | 3.3 | 3.45 | 3.45 | -0.05 (-1.43%) | 328,000 |
1 Jun 2005 | USD | 3.6 | 3.72 | 3.37 | 3.5 | 3.5 | -0.15 (-4.11%) | 323,800 |
31 May 2005 | USD | 3.74 | 3.82 | 3.6 | 3.65 | 3.65 | -0.09 (-2.41%) | 198,500 |
30 May 2005 | USD | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 3.73 | 3.79 | 3.7 | 3.74 | 3.74 | +0.01 (+0.27%) | 106,200 |
26 May 2005 | USD | 3.79 | 3.85 | 3.71 | 3.73 | 3.73 | -0.07 (-1.84%) | 83,400 |
25 May 2005 | USD | 3.95 | 3.95 | 3.76 | 3.8 | 3.8 | -0.15 (-3.80%) | 46,900 |
24 May 2005 | USD | 3.8 | 3.97 | 3.68 | 3.95 | 3.95 | +0.1 (+2.60%) | 100,700 |
23 May 2005 | USD | 3.84 | 3.88 | 3.67 | 3.85 | 3.85 | -0.02 (-0.52%) | 120,400 |
20 May 2005 | USD | 3.79 | 3.89 | 3.73 | 3.87 | 3.87 | +0.07 (+1.84%) | 79,700 |
19 May 2005 | USD | 3.88 | 3.89 | 3.71 | 3.8 | 3.8 | -0.09 (-2.31%) | 178,400 |
18 May 2005 | USD | 3.9 | 3.92 | 3.67 | 3.89 | 3.89 | +0.02 (+0.52%) | 114,500 |