Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2005 | USD | 1.295 | 1.3 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 53,256 |
21 Sep 2005 | USD | 1.37 | 1.37 | 1.3 | 1.3 | 1.3 | -0.09 (-6.47%) | 32,150 |
20 Sep 2005 | USD | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 8,100 |
19 Sep 2005 | USD | 1.33 | 1.39 | 1.32 | 1.38 | 1.38 | +0.06 (+4.55%) | 65,450 |
16 Sep 2005 | USD | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | +0.02 (+1.54%) | 7,000 |
15 Sep 2005 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 20,000 |
14 Sep 2005 | USD | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 15,300 |
13 Sep 2005 | USD | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 23,900 |
12 Sep 2005 | USD | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 10,700 |
9 Sep 2005 | USD | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | +0.03 (+2.22%) | 26,000 |
8 Sep 2005 | USD | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | +0.08 (+6.30%) | 60,000 |
7 Sep 2005 | USD | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.03 (-2.31%) | 2,000 |
6 Sep 2005 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 5,955 |
5 Sep 2005 | USD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | -0.02 (-1.46%) | 7,795 |
1 Sep 2005 | USD | 1.34 | 1.37 | 1.29 | 1.37 | 1.37 | +0.02 (+1.48%) | 26,700 |
31 Aug 2005 | USD | 1.35 | 1.4 | 1.35 | 1.35 | 1.35 | +0.05 (+3.85%) | 7,770 |
30 Aug 2005 | USD | 1.35 | 1.35 | 1.3 | 1.3 | 1.3 | +0.05 (+4%) | 1,300 |
29 Aug 2005 | USD | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | +0.03 (+2.46%) | 18,000 |
26 Aug 2005 | USD | 1.3 | 1.3 | 1.2 | 1.22 | 1.22 | -0.08 (-6.15%) | 14,020 |
25 Aug 2005 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 300 |
24 Aug 2005 | USD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
23 Aug 2005 | USD | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -0.07 (-5%) | 9,735 |
22 Aug 2005 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | +0.05 (+3.70%) | 1,500 |
19 Aug 2005 | USD | 1.4 | 1.4 | 1.31 | 1.35 | 1.35 | -0.12 (-8.16%) | 10,000 |
18 Aug 2005 | USD | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | -0.06 (-3.92%) | 17,740 |
17 Aug 2005 | USD | 1.41 | 1.53 | 1.41 | 1.53 | 1.53 | +0.13 (+9.29%) | 30,020 |
16 Aug 2005 | USD | 1.5 | 1.5 | 1.4 | 1.4 | 1.4 | -0.1 (-6.67%) | 19,900 |
15 Aug 2005 | USD | 1.5 | 1.53 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 28,100 |
12 Aug 2005 | USD | 1.48 | 1.55 | 1.48 | 1.52 | 1.52 | +0.04 (+2.70%) | 56,400 |