Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2005 | USD | 1.5 | 1.58 | 1.5 | 1.58 | 9.48 | +0.08 (+5.33%) | 34,500 |
2 Aug 2005 | USD | 1.47 | 1.5 | 1.44 | 1.5 | 9 | +0.04 (+2.74%) | 26,300 |
1 Aug 2005 | USD | 1.4 | 1.46 | 1.35 | 1.46 | 8.76 | +0.02 (+1.39%) | 71,700 |
29 Jul 2005 | USD | 1.45 | 1.45 | 1.44 | 1.44 | 8.64 | -0.02 (-1.37%) | 1,500 |
28 Jul 2005 | USD | 1.49 | 1.5 | 1.44 | 1.46 | 8.76 | +0.02 (+1.39%) | 8,000 |
27 Jul 2005 | USD | 1.49 | 1.49 | 1.4 | 1.44 | 8.64 | -0.06 (-4%) | 8,400 |
26 Jul 2005 | USD | 1.56 | 1.56 | 1.45 | 1.5 | 9 | -0.1 (-6.25%) | 17,600 |
25 Jul 2005 | USD | 1.57 | 1.6 | 1.5107 | 1.6 | 9.6 | +0.03 (+1.91%) | 27,400 |
22 Jul 2005 | USD | 1.57 | 1.59 | 1.56 | 1.57 | 9.42 | -0.02 (-1.26%) | 18,300 |
21 Jul 2005 | USD | 1.6 | 1.6 | 1.57 | 1.59 | 9.54 | 0.0 (0.0%) | 12,200 |
20 Jul 2005 | USD | 1.59 | 1.59 | 1.56 | 1.59 | 9.54 | +0.01 (+0.63%) | 34,700 |
19 Jul 2005 | USD | 1.57 | 1.6 | 1.57 | 1.58 | 9.48 | +0.02 (+1.28%) | 15,000 |
18 Jul 2005 | USD | 1.58 | 1.58 | 1.54 | 1.56 | 9.36 | -0.01 (-0.64%) | 22,600 |
15 Jul 2005 | USD | 1.5 | 1.59 | 1.5 | 1.57 | 9.42 | +0.09 (+6.08%) | 34,700 |
14 Jul 2005 | USD | 1.45 | 1.57 | 1.45 | 1.48 | 8.88 | -0.01 (-0.67%) | 27,900 |
13 Jul 2005 | USD | 1.45 | 1.49 | 1.45 | 1.49 | 8.94 | +0.04 (+2.76%) | 4,000 |
12 Jul 2005 | USD | 1.43 | 1.48 | 1.4 | 1.45 | 8.7 | +0.02 (+1.40%) | 13,100 |
11 Jul 2005 | USD | 1.31 | 1.43 | 1.31 | 1.43 | 8.58 | +0.13 (+10.00%) | 7,100 |
8 Jul 2005 | USD | 1.33 | 1.38 | 1.3 | 1.3 | 7.8 | -0.01 (-0.76%) | 27,100 |
7 Jul 2005 | USD | 1.3 | 1.34 | 1.26 | 1.31 | 7.86 | +0.03 (+2.34%) | 26,400 |
6 Jul 2005 | USD | 1.28 | 1.31 | 1.21 | 1.28 | 7.68 | -0.1 (-7.25%) | 81,500 |
5 Jul 2005 | USD | 1.35 | 1.38 | 1.3 | 1.38 | 8.28 | -0.02 (-1.43%) | 7,900 |
4 Jul 2005 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 8.4 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 1.35 | 1.4 | 1.34 | 1.4 | 8.4 | -0.04 (-2.78%) | 9,500 |
30 Jun 2005 | USD | 1.35 | 1.44 | 1.34 | 1.44 | 8.64 | +0.05 (+3.60%) | 10,900 |
29 Jun 2005 | USD | 1.43 | 1.43 | 1.38 | 1.39 | 8.34 | -0.04 (-2.80%) | 12,300 |
28 Jun 2005 | USD | 1.35 | 1.44 | 1.35 | 1.43 | 8.58 | -0.01 (-0.69%) | 5,400 |
27 Jun 2005 | USD | 1.35 | 1.44 | 1.35 | 1.44 | 8.64 | -0.01 (-0.69%) | 4,400 |
24 Jun 2005 | USD | 1.46 | 1.47 | 1.4 | 1.45 | 8.7 | -0.01 (-0.68%) | 3,600 |
23 Jun 2005 | USD | 1.5 | 1.51 | 1.29 | 1.46 | 8.76 | -0.05 (-3.31%) | 67,900 |