Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2005 | USD | 1.8 | 1.8 | 1.68 | 1.7 | 1.7 | -0.22 (-11.46%) | 11,400 |
2 Nov 2005 | USD | 1.7 | 2.01 | 1.7 | 1.92 | 1.92 | +0.31 (+19.25%) | 76,962 |
1 Nov 2005 | USD | 1.6 | 1.8 | 1.6 | 1.61 | 1.61 | +0.02 (+1.26%) | 30,350 |
31 Oct 2005 | USD | 1.45 | 1.59 | 1.45 | 1.59 | 1.59 | +0.09 (+6%) | 25,707 |
28 Oct 2005 | USD | 1.45 | 1.5 | 1.35 | 1.5 | 1.5 | 0.0 (0.0%) | 6,480 |
27 Oct 2005 | USD | 1.3 | 1.5 | 1.3 | 1.5 | 1.5 | +0.25 (+20%) | 49,536 |
26 Oct 2005 | USD | 1.2 | 1.3 | 1.2 | 1.25 | 1.25 | +0.15 (+13.64%) | 32,800 |
25 Oct 2005 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | +0.05 (+4.76%) | 11,500 |
24 Oct 2005 | USD | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | +0.02 (+1.94%) | 20,400 |
21 Oct 2005 | USD | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 69,650 |
20 Oct 2005 | USD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 1,000 |
19 Oct 2005 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
18 Oct 2005 | USD | 1.01 | 1.05 | 1 | 1.05 | 1.05 | +0.04 (+3.96%) | 14,375 |
17 Oct 2005 | USD | 1.05 | 1.05 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 14,200 |
14 Oct 2005 | USD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.07 (-6.36%) | 11,000 |
13 Oct 2005 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | +0.04 (+3.77%) | 9,230 |
12 Oct 2005 | USD | 1.1 | 1.15 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 11,930 |
11 Oct 2005 | USD | 1.15 | 1.15 | 1.03 | 1.08 | 1.08 | -0.12 (-10.00%) | 12,003 |
10 Oct 2005 | USD | 1.1 | 1.2 | 1.065 | 1.2 | 1.2 | +0.03 (+2.56%) | 24,123 |
7 Oct 2005 | USD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 11,280 |
6 Oct 2005 | USD | 1.28 | 1.29 | 1.17 | 1.17 | 1.17 | -0.1 (-7.87%) | 46,941 |
5 Oct 2005 | USD | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | +0.02 (+1.60%) | 153,200 |
4 Oct 2005 | USD | 1.25 | 1.3 | 1.25 | 1.25 | 1.25 | +0.02 (+1.63%) | 45,400 |
3 Oct 2005 | USD | 1.3 | 1.38 | 1.15 | 1.23 | 1.23 | -0.15 (-10.87%) | 11,700 |
30 Sep 2005 | USD | 1.33 | 1.4 | 1.33 | 1.38 | 1.38 | +0.08 (+6.15%) | 13,519 |
29 Sep 2005 | USD | 1.22 | 1.3 | 1.22 | 1.3 | 1.3 | +0.04 (+3.17%) | 5,250 |
28 Sep 2005 | USD | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | 0.0 (0.0%) | 4,977 |
27 Sep 2005 | USD | 1.26 | 1.29 | 1.26 | 1.26 | 1.26 | +0.01 (+0.80%) | 3,800 |
26 Sep 2005 | USD | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 34,900 |
23 Sep 2005 | USD | 1.293 | 1.293 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 11,600 |