Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2005 | USD | 1.74 | 1.74 | 1.64 | 1.7 | 10.2 | +0.01 (+0.59%) | 16,000 |
15 Feb 2005 | USD | 1.7 | 1.72 | 1.69 | 1.69 | 10.14 | 0.0 (0.0%) | 12,600 |
14 Feb 2005 | USD | 1.74 | 1.74 | 1.63 | 1.69 | 10.14 | +0.05 (+3.05%) | 63,200 |
11 Feb 2005 | USD | 1.69 | 1.69 | 1.57 | 1.64 | 9.84 | -0.052 (-3.07%) | 29,800 |
10 Feb 2005 | USD | 1.69 | 1.7 | 1.64 | 1.692 | 10.152 | +0.072 (+4.44%) | 26,500 |
9 Feb 2005 | USD | 1.62 | 1.64 | 1.61 | 1.62 | 9.72 | -0.01 (-0.61%) | 42,700 |
8 Feb 2005 | USD | 1.65 | 1.65 | 1.6 | 1.63 | 9.78 | -0.03 (-1.81%) | 213,200 |
7 Feb 2005 | USD | 1.66 | 1.67 | 1.65 | 1.66 | 9.96 | 0.0 (0.0%) | 33,700 |
4 Feb 2005 | USD | 1.61 | 1.67 | 1.61 | 1.66 | 9.96 | +0.04 (+2.47%) | 127,700 |
3 Feb 2005 | USD | 1.64 | 1.64 | 1.6 | 1.62 | 9.72 | -0.01 (-0.61%) | 33,200 |
2 Feb 2005 | USD | 1.62 | 1.68 | 1.62 | 1.63 | 9.78 | +0.01 (+0.62%) | 38,100 |
1 Feb 2005 | USD | 1.62 | 1.63 | 1.53 | 1.62 | 9.72 | +0.08 (+5.19%) | 47,600 |
31 Jan 2005 | USD | 1.34 | 1.64 | 1.34 | 1.54 | 9.24 | +0.19 (+14.07%) | 237,300 |
28 Jan 2005 | USD | 1.33 | 1.35 | 1.33 | 1.35 | 8.1 | 0.0 (0.0%) | 28,600 |
27 Jan 2005 | USD | 1.34 | 1.35 | 1.33 | 1.35 | 8.1 | 0.0 (0.0%) | 22,400 |
26 Jan 2005 | USD | 1.33 | 1.35 | 1.25 | 1.35 | 8.1 | -0.01 (-0.74%) | 35,900 |
25 Jan 2005 | USD | 1.36 | 1.4 | 1.33 | 1.36 | 8.16 | -0.02 (-1.45%) | 22,500 |
24 Jan 2005 | USD | 1.39 | 1.41 | 1.36 | 1.38 | 8.28 | +0.03 (+2.22%) | 44,000 |
21 Jan 2005 | USD | 1.35 | 1.36 | 1.33 | 1.35 | 8.1 | -0.01 (-0.74%) | 160,200 |
20 Jan 2005 | USD | 1.34 | 1.37 | 1.34 | 1.36 | 8.16 | +0.01 (+0.74%) | 361,800 |
19 Jan 2005 | USD | 1.35 | 1.36 | 1.26 | 1.35 | 8.1 | 0.0 (0.0%) | 139,200 |
18 Jan 2005 | USD | 1.25 | 1.35 | 1.21 | 1.35 | 8.1 | +0.08 (+6.30%) | 177,400 |
17 Jan 2005 | USD | 1.27 | 1.27 | 1.27 | 1.27 | 7.62 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 1.21 | 1.28 | 1.2 | 1.27 | 7.62 | +0.06 (+4.96%) | 30,800 |
13 Jan 2005 | USD | 1.14 | 1.21 | 1.13 | 1.21 | 7.26 | +0.06 (+5.22%) | 133,300 |
12 Jan 2005 | USD | 1.22 | 1.22 | 1.12 | 1.15 | 6.9 | -0.02 (-1.71%) | 31,300 |
11 Jan 2005 | USD | 1.25 | 1.28 | 1.17 | 1.17 | 7.02 | -0.11 (-8.59%) | 61,500 |
10 Jan 2005 | USD | 1.28 | 1.3 | 1.26 | 1.28 | 7.68 | -0.001 (-0.08%) | 100,800 |
7 Jan 2005 | USD | 1.29 | 1.29 | 1.28 | 1.281 | 7.686 | -0.039 (-2.95%) | 54,700 |
6 Jan 2005 | USD | 1.31 | 1.32 | 1.27 | 1.32 | 7.92 | 0.0 (0.0%) | 30,300 |