Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2005 | USD | 1.52 | 1.52 | 1.5 | 1.51 | 9.06 | -0.02 (-1.31%) | 24,400 |
21 Jun 2005 | USD | 1.5115 | 1.53 | 1.5115 | 1.53 | 9.18 | +0.01 (+0.66%) | 900 |
20 Jun 2005 | USD | 1.51 | 1.53 | 1.51 | 1.52 | 9.12 | -0.02 (-1.30%) | 3,600 |
17 Jun 2005 | USD | 1.51 | 1.55 | 1.51 | 1.54 | 9.24 | -0.02 (-1.28%) | 8,600 |
16 Jun 2005 | USD | 1.55 | 1.57 | 1.51 | 1.56 | 9.36 | -0.03 (-1.89%) | 8,300 |
15 Jun 2005 | USD | 1.53 | 1.59 | 1.51 | 1.59 | 9.54 | +0.05 (+3.25%) | 2,900 |
14 Jun 2005 | USD | 1.52 | 1.55 | 1.52 | 1.54 | 9.24 | +0.01 (+0.65%) | 7,500 |
13 Jun 2005 | USD | 1.52 | 1.53 | 1.51 | 1.53 | 9.18 | -0.02 (-1.29%) | 5,500 |
10 Jun 2005 | USD | 1.55 | 1.57 | 1.52 | 1.55 | 9.3 | -0.05 (-3.13%) | 9,100 |
9 Jun 2005 | USD | 1.54 | 1.6 | 1.52 | 1.6 | 9.6 | +0.03 (+1.91%) | 23,800 |
8 Jun 2005 | USD | 1.56 | 1.58 | 1.56 | 1.57 | 9.42 | 0.0 (0.0%) | 9,800 |
7 Jun 2005 | USD | 1.61 | 1.62 | 1.55 | 1.57 | 9.42 | -0.02 (-1.26%) | 9,400 |
6 Jun 2005 | USD | 1.62 | 1.62 | 1.55 | 1.59 | 9.54 | +0.03 (+1.92%) | 12,300 |
3 Jun 2005 | USD | 1.6 | 1.61 | 1.56 | 1.56 | 9.36 | -0.05 (-3.11%) | 43,900 |
2 Jun 2005 | USD | 1.58 | 1.63 | 1.57 | 1.61 | 9.66 | +0.01 (+0.63%) | 12,500 |
1 Jun 2005 | USD | 1.58 | 1.6 | 1.56 | 1.6 | 9.6 | 0.0 (0.0%) | 87,500 |
31 May 2005 | USD | 1.54 | 1.63 | 1.54 | 1.6 | 9.6 | +0.03 (+1.91%) | 10,700 |
30 May 2005 | USD | 1.57 | 1.57 | 1.57 | 1.57 | 9.42 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 1.6 | 1.64 | 1.53 | 1.57 | 9.42 | -0.032 (-1.97%) | 56,600 |
26 May 2005 | USD | 1.64 | 1.64 | 1.6 | 1.6015 | 9.609 | +0.002 (+0.09%) | 4,500 |
25 May 2005 | USD | 1.61 | 1.61 | 1.6 | 1.6 | 9.6 | 0.0 (0.0%) | 4,700 |
24 May 2005 | USD | 1.6 | 1.65 | 1.6 | 1.6 | 9.6 | -0.03 (-1.84%) | 34,600 |
23 May 2005 | USD | 1.66 | 1.66 | 1.56 | 1.63 | 9.78 | -0.02 (-1.21%) | 12,300 |
20 May 2005 | USD | 1.6 | 1.7 | 1.58 | 1.65 | 9.9 | +0.08 (+5.10%) | 24,800 |
19 May 2005 | USD | 1.55 | 1.59 | 1.55 | 1.57 | 9.42 | +0.02 (+1.29%) | 8,100 |
18 May 2005 | USD | 1.52 | 1.65 | 1.52 | 1.55 | 9.3 | +0.02 (+1.31%) | 17,600 |
17 May 2005 | USD | 1.53 | 1.54 | 1.5 | 1.53 | 9.18 | 0.0 (0.0%) | 8,300 |
16 May 2005 | USD | 1.49 | 1.59 | 1.49 | 1.53 | 9.18 | +0.03 (+2%) | 7,600 |
13 May 2005 | USD | 1.46 | 1.59 | 1.45 | 1.5 | 9 | +0.04 (+2.74%) | 40,700 |
12 May 2005 | USD | 1.45 | 1.49 | 1.45 | 1.46 | 8.76 | -0.01 (-0.68%) | 11,500 |