Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2005 | USD | 5.2 | 5.2 | 5.1 | 5.15 | 5.15 | 0.0 (0.0%) | 2,307,856 |
31 May 2005 | USD | 5.2 | 5.25 | 5.1 | 5.15 | 5.15 | -0.05 (-0.96%) | 11,382,675 |
30 May 2005 | USD | 5.05 | 5.2 | 5 | 5.2 | 5.2 | +0.1 (+1.96%) | 4,040,951 |
27 May 2005 | USD | 5.02 | 5.15 | 5 | 5.1 | 5.1 | +0.08 (+1.59%) | 5,376,424 |
26 May 2005 | USD | 4.96 | 5.04 | 4.92 | 5.02 | 5.02 | +0.02 (+0.40%) | 5,701,957 |
25 May 2005 | USD | 5 | 5.08 | 4.9 | 5 | 5 | 0.0 (0.0%) | 5,445,858 |
24 May 2005 | USD | 5.1 | 5.15 | 4.95 | 5 | 5 | -0.1 (-1.96%) | 5,732,965 |
23 May 2005 | USD | 5.2 | 5.2 | 5 | 5.1 | 5.1 | -0.2 (-3.77%) | 5,649,932 |
20 May 2005 | USD | 5.3 | 5.4 | 5.25 | 5.3 | 5.3 | 0.0 (0.0%) | 4,507,919 |
19 May 2005 | USD | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 0 |
18 May 2005 | USD | 5.2 | 5.3 | 5.1 | 5.3 | 5.3 | +0.15 (+2.91%) | 6,881,080 |
17 May 2005 | USD | 5.25 | 5.3 | 5.1 | 5.15 | 5.15 | -0.1 (-1.90%) | 3,838,226 |
16 May 2005 | USD | 5.3 | 5.3 | 5.15 | 5.25 | 5.25 | -0.05 (-0.94%) | 5,221,002 |
13 May 2005 | USD | 5.2 | 5.3 | 5.15 | 5.3 | 5.3 | +0.05 (+0.95%) | 4,595,405 |
12 May 2005 | USD | 5.15 | 5.35 | 5.1 | 5.25 | 5.25 | +0.1 (+1.94%) | 15,004,815 |
11 May 2005 | USD | 5.05 | 5.2 | 4.95 | 5.15 | 5.15 | +0.1 (+1.98%) | 7,986,451 |
10 May 2005 | USD | 5.2 | 5.25 | 5.05 | 5.05 | 5.05 | -0.15 (-2.88%) | 7,270,736 |
9 May 2005 | USD | 5.65 | 5.65 | 5.1 | 5.2 | 5.2 | -0.15 (-2.80%) | 14,681,292 |
6 May 2005 | USD | 5.35 | 5.4 | 5.3 | 5.35 | 5.35 | 0.0 (0.0%) | 11,604,187 |
5 May 2005 | USD | 5.25 | 5.45 | 5.2 | 5.35 | 5.35 | +0.15 (+2.88%) | 16,619,156 |
4 May 2005 | USD | 5.15 | 5.35 | 5.15 | 5.2 | 5.2 | +0.1 (+1.96%) | 13,028,057 |
3 May 2005 | USD | 5.25 | 5.25 | 5.05 | 5.1 | 5.1 | -0.1 (-1.92%) | 4,562,745 |
2 May 2005 | USD | 5.1 | 5.25 | 5.05 | 5.2 | 5.2 | +0.12 (+2.36%) | 9,357,218 |
29 Apr 2005 | USD | 4.84 | 5.16 | 4.8 | 5.08 | 5.08 | +0.18 (+3.67%) | 23,833,202 |
28 Apr 2005 | USD | 5.04 | 5.1 | 4.85 | 4.9 | 4.9 | -0.15 (-2.97%) | 12,454,164 |
27 Apr 2005 | USD | 5.1 | 5.1 | 4.95 | 5.05 | 5.05 | -0.05 (-0.98%) | 8,208,770 |
26 Apr 2005 | USD | 5.25 | 5.25 | 5.1 | 5.1 | 5.1 | -0.1 (-1.92%) | 4,473,870 |
25 Apr 2005 | USD | 5.25 | 5.3 | 5.2 | 5.2 | 5.2 | -0.1 (-1.89%) | 2,257,498 |
22 Apr 2005 | USD | 5.35 | 5.4 | 5.25 | 5.3 | 5.3 | 0.0 (0.0%) | 7,163,844 |
21 Apr 2005 | USD | 5.25 | 5.3 | 5.15 | 5.3 | 5.3 | 0.0 (0.0%) | 9,392,720 |