Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2005 | USD | 1.29 | 1.32 | 1.26 | 1.32 | 7.92 | +0.03 (+2.33%) | 53,300 |
4 Jan 2005 | USD | 1.33 | 1.33 | 1.28 | 1.29 | 7.74 | -0.02 (-1.53%) | 89,100 |
3 Jan 2005 | USD | 1.32 | 1.34 | 1.26 | 1.31 | 7.86 | +0.02 (+1.55%) | 59,200 |
31 Dec 2004 | USD | 1.29 | 1.31 | 1.27 | 1.29 | 7.74 | 0.0 (0.0%) | 63,500 |
30 Dec 2004 | USD | 1.27 | 1.29 | 1.25 | 1.29 | 7.74 | +0.01 (+0.78%) | 80,600 |
29 Dec 2004 | USD | 1.29 | 1.29 | 1.25 | 1.28 | 7.68 | -0.01 (-0.78%) | 74,000 |
28 Dec 2004 | USD | 1.29 | 1.3 | 1.22 | 1.29 | 7.74 | -0.01 (-0.77%) | 34,700 |
27 Dec 2004 | USD | 1.33 | 1.34 | 1.22 | 1.3 | 7.8 | -0.03 (-2.26%) | 101,200 |
24 Dec 2004 | USD | 1.33 | 1.33 | 1.33 | 1.33 | 7.98 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 1.3 | 1.34 | 1.25 | 1.33 | 7.98 | +0.03 (+2.31%) | 134,300 |
22 Dec 2004 | USD | 1.3 | 1.3 | 1.25 | 1.3 | 7.8 | +0.01 (+0.78%) | 87,500 |
21 Dec 2004 | USD | 1.25 | 1.29 | 1.22 | 1.29 | 7.74 | +0.01 (+0.78%) | 75,000 |
20 Dec 2004 | USD | 1.31 | 1.32 | 1.25 | 1.28 | 7.68 | -0.02 (-1.54%) | 38,100 |
17 Dec 2004 | USD | 1.35 | 1.35 | 1.27 | 1.3 | 7.8 | -0.03 (-2.26%) | 76,300 |
16 Dec 2004 | USD | 1.34 | 1.35 | 1.3 | 1.33 | 7.98 | -0.02 (-1.48%) | 64,900 |
15 Dec 2004 | USD | 1.3 | 1.35 | 1.27 | 1.35 | 8.1 | +0.04 (+3.05%) | 90,200 |
14 Dec 2004 | USD | 1.39 | 1.4 | 1.27 | 1.31 | 7.86 | -0.08 (-5.76%) | 227,400 |
13 Dec 2004 | USD | 1.3 | 1.39 | 1.26 | 1.39 | 8.34 | +0.01 (+0.72%) | 124,100 |
10 Dec 2004 | USD | 1.4 | 1.4 | 1.35 | 1.38 | 8.28 | -0.02 (-1.43%) | 17,400 |
9 Dec 2004 | USD | 1.39 | 1.4 | 1.33 | 1.4 | 8.4 | 0.0 (0.0%) | 42,700 |
8 Dec 2004 | USD | 1.47 | 1.47 | 1.38 | 1.4 | 8.4 | -0.07 (-4.76%) | 21,600 |
7 Dec 2004 | USD | 1.51 | 1.52 | 1.4 | 1.47 | 8.82 | -0.04 (-2.65%) | 110,500 |
6 Dec 2004 | USD | 1.49 | 1.52 | 1.43 | 1.51 | 9.06 | +0.09 (+6.34%) | 80,200 |
3 Dec 2004 | USD | 1.43 | 1.49 | 1.42 | 1.42 | 8.52 | -0.011 (-0.80%) | 9,600 |
2 Dec 2004 | USD | 1.45 | 1.47 | 1.41 | 1.4315 | 8.589 | -0.018 (-1.28%) | 25,700 |
1 Dec 2004 | USD | 1.5 | 1.5 | 1.45 | 1.45 | 8.7 | -0.04 (-2.68%) | 10,000 |
30 Nov 2004 | USD | 1.52 | 1.53 | 1.49 | 1.49 | 8.94 | +0.01 (+0.68%) | 12,400 |
29 Nov 2004 | USD | 1.45 | 1.55 | 1.45 | 1.48 | 8.88 | -0.02 (-1.33%) | 56,700 |
26 Nov 2004 | USD | 1.48 | 1.53 | 1.48 | 1.5 | 9 | +0.01 (+0.67%) | 7,200 |
25 Nov 2004 | USD | 1.49 | 1.49 | 1.49 | 1.49 | 8.94 | 0.0 (0.0%) | 0 |