Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2005 | USD | 1,040 | 1,043 | 1,040 | 1,040 | 1,040 | +1 (+0.10%) | 12,000 |
6 Sep 2005 | USD | 1,039 | 1,045 | 1,039 | 1,039 | 1,039 | -1 (-0.10%) | 22,600 |
5 Sep 2005 | USD | 1,060 | 1,060 | 1,040 | 1,040 | 1,040 | -10 (-0.95%) | 12,800 |
2 Sep 2005 | USD | 1,050 | 1,050 | 1,050 | 1,050 | 1,050 | +9 (+0.86%) | 3,900 |
1 Sep 2005 | USD | 1,041 | 1,050 | 1,041 | 1,041 | 1,041 | -9 (-0.86%) | 17,100 |
31 Aug 2005 | USD | 1,054 | 1,055 | 1,050 | 1,050 | 1,050 | -5 (-0.47%) | 5,800 |
30 Aug 2005 | USD | 1,065 | 1,065 | 1,055 | 1,055 | 1,055 | 0.0 (0.0%) | 4,600 |
29 Aug 2005 | USD | 1,055 | 1,055 | 1,055 | 1,055 | 1,055 | +5 (+0.48%) | 7,400 |
26 Aug 2005 | USD | 1,056 | 1,079 | 1,050 | 1,050 | 1,050 | -10 (-0.94%) | 8,400 |
25 Aug 2005 | USD | 1,074 | 1,074 | 1,060 | 1,060 | 1,060 | -10 (-0.93%) | 4,100 |
24 Aug 2005 | USD | 1,073 | 1,079 | 1,070 | 1,070 | 1,070 | +17 (+1.61%) | 3,300 |
23 Aug 2005 | USD | 1,085 | 1,085 | 1,053 | 1,053 | 1,053 | -19 (-1.77%) | 8,900 |
22 Aug 2005 | USD | 1,072 | 1,075 | 1,072 | 1,072 | 1,072 | +4 (+0.37%) | 10,900 |
19 Aug 2005 | USD | 1,068 | 1,068 | 1,068 | 1,068 | 1,068 | +4 (+0.38%) | 6,200 |
18 Aug 2005 | USD | 1,065 | 1,069 | 1,064 | 1,064 | 1,064 | -1 (-0.09%) | 3,900 |
17 Aug 2005 | USD | 1,074 | 1,074 | 1,065 | 1,065 | 1,065 | -1 (-0.09%) | 3,600 |
16 Aug 2005 | USD | 1,080 | 1,080 | 1,066 | 1,066 | 1,066 | -4 (-0.37%) | 2,800 |
15 Aug 2005 | USD | 1,071 | 1,071 | 1,070 | 1,070 | 1,070 | +19 (+1.81%) | 1,100 |
12 Aug 2005 | USD | 1,070 | 1,070 | 1,051 | 1,051 | 1,051 | -9 (-0.85%) | 18,500 |
11 Aug 2005 | USD | 1,060 | 1,060 | 1,060 | 1,060 | 1,060 | +10 (+0.95%) | 16,900 |
10 Aug 2005 | USD | 1,089 | 1,089 | 1,050 | 1,050 | 1,050 | -30 (-2.78%) | 38,300 |
9 Aug 2005 | USD | 1,080 | 1,080 | 1,080 | 1,080 | 1,080 | +30 (+2.86%) | 18,100 |
8 Aug 2005 | USD | 1,060 | 1,060 | 1,050 | 1,050 | 1,050 | -10 (-0.94%) | 7,800 |
5 Aug 2005 | USD | 1,079 | 1,089 | 1,060 | 1,060 | 1,060 | -20 (-1.85%) | 7,900 |
4 Aug 2005 | USD | 1,092 | 1,092 | 1,080 | 1,080 | 1,080 | +17 (+1.60%) | 18,500 |
3 Aug 2005 | USD | 1,114 | 1,130 | 1,063 | 1,063 | 1,063 | -37 (-3.36%) | 11,300 |
2 Aug 2005 | USD | 1,114 | 1,120 | 1,100 | 1,100 | 1,100 | -15 (-1.35%) | 26,200 |
1 Aug 2005 | USD | 1,140 | 1,140 | 1,115 | 1,115 | 1,115 | -27 (-2.36%) | 14,100 |
29 Jul 2005 | USD | 1,155 | 1,157 | 1,142 | 1,142 | 1,142 | -17 (-1.47%) | 13,300 |
28 Jul 2005 | USD | 1,159 | 1,160 | 1,159 | 1,159 | 1,159 | +42 (+3.76%) | 63,700 |