Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2005 | USD | 6.9 | 7.02 | 6.85 | 6.93 | 6.93 | +0.03 (+0.43%) | 587,316 |
5 Aug 2005 | USD | 6.87 | 7.06 | 6.69 | 6.9 | 6.9 | +0.13 (+1.92%) | 303,629 |
4 Aug 2005 | USD | 6.84 | 6.92 | 6.58 | 6.77 | 6.77 | -0.09 (-1.31%) | 338,488 |
3 Aug 2005 | USD | 7.11 | 7.11 | 6.86 | 6.86 | 6.86 | -0.22 (-3.11%) | 450,263 |
2 Aug 2005 | USD | 7.13 | 7.15 | 7.05 | 7.08 | 7.08 | -0.02 (-0.28%) | 467,945 |
1 Aug 2005 | USD | 7.09 | 7.17 | 7 | 7.1 | 7.1 | +0.01 (+0.14%) | 471,302 |
29 Jul 2005 | USD | 7.02 | 7.29 | 6.91 | 7.09 | 7.09 | +0.07 (+1.00%) | 448,779 |
28 Jul 2005 | USD | 7.18 | 7.49 | 6.99 | 7.02 | 7.02 | -0.84 (-10.69%) | 2,322,125 |
27 Jul 2005 | USD | 8.07 | 8.09 | 7.77 | 7.86 | 7.86 | -0.14 (-1.75%) | 370,493 |
26 Jul 2005 | USD | 7.98 | 8.08 | 7.9298 | 8 | 8 | 0.0 (0.0%) | 206,259 |
25 Jul 2005 | USD | 7.9 | 8.15 | 7.9 | 8 | 8 | -0.01 (-0.12%) | 568,994 |
22 Jul 2005 | USD | 8.24 | 8.25 | 8 | 8.01 | 8.01 | -0.2 (-2.44%) | 879,386 |
21 Jul 2005 | USD | 8.4 | 8.4 | 8.16 | 8.21 | 8.21 | -0.17 (-2.03%) | 237,575 |
20 Jul 2005 | USD | 8.08 | 8.38 | 8.01 | 8.38 | 8.38 | +0.27 (+3.33%) | 226,519 |
19 Jul 2005 | USD | 8.06 | 8.21 | 7.941 | 8.11 | 8.11 | +0.16 (+2.01%) | 138,086 |
18 Jul 2005 | USD | 7.94 | 8.1 | 7.88 | 7.95 | 7.95 | -0.03 (-0.38%) | 302,201 |
15 Jul 2005 | USD | 7.77 | 7.98 | 7.77 | 7.98 | 7.98 | +0.15 (+1.92%) | 143,460 |
14 Jul 2005 | USD | 7.601 | 7.98 | 7.601 | 7.83 | 7.83 | +0.23 (+3.03%) | 355,692 |
13 Jul 2005 | USD | 7.56 | 7.64 | 7.5 | 7.6 | 7.6 | +0.05 (+0.66%) | 260,037 |
12 Jul 2005 | USD | 7.8 | 7.8 | 7.32 | 7.55 | 7.55 | -0.21 (-2.71%) | 439,925 |
11 Jul 2005 | USD | 7.73 | 7.99 | 7.71 | 7.76 | 7.76 | +0.05 (+0.65%) | 411,480 |
8 Jul 2005 | USD | 7.63 | 7.78 | 7.57 | 7.71 | 7.71 | +0.04 (+0.52%) | 151,766 |
7 Jul 2005 | USD | 7.63 | 7.73 | 7.51 | 7.67 | 7.67 | -0.02 (-0.26%) | 180,734 |
6 Jul 2005 | USD | 7.83 | 8 | 7.67 | 7.69 | 7.69 | -0.15 (-1.91%) | 209,126 |
5 Jul 2005 | USD | 7.78 | 7.98 | 7.67 | 7.84 | 7.84 | +0.09 (+1.16%) | 466,232 |
4 Jul 2005 | USD | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 7.6 | 7.76 | 7.56 | 7.75 | 7.75 | +0.14 (+1.84%) | 103,059 |
30 Jun 2005 | USD | 7.67 | 7.78 | 7.59 | 7.61 | 7.61 | -0.04 (-0.52%) | 474,789 |
29 Jun 2005 | USD | 7.62 | 7.74 | 7.56 | 7.65 | 7.65 | +0.02 (+0.26%) | 166,609 |
28 Jun 2005 | USD | 7.28 | 7.63 | 7.25 | 7.63 | 7.63 | +0.35 (+4.81%) | 176,947 |