Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2005 | USD | 1.07 | 1.07 | 1.03 | 1.05 | 210 | +0.01 (+0.96%) | 2,172 |
19 May 2005 | USD | 1.02 | 1.06 | 1.02 | 1.04 | 208 | -0.02 (-1.89%) | 2,571 |
18 May 2005 | USD | 1.08 | 1.1 | 1.04 | 1.06 | 212 | -0.02 (-1.85%) | 2,844 |
17 May 2005 | USD | 1.09 | 1.12 | 1.03 | 1.08 | 216 | -0.02 (-1.82%) | 3,859 |
16 May 2005 | USD | 1.1 | 1.15 | 1.08 | 1.1 | 220 | -0.02 (-1.79%) | 1,549 |
13 May 2005 | USD | 1.18 | 1.18 | 1.11 | 1.12 | 224 | -0.04 (-3.45%) | 2,736 |
12 May 2005 | USD | 1.23 | 1.28 | 1.16 | 1.16 | 232 | -0.07 (-5.69%) | 1,323 |
11 May 2005 | USD | 1.3 | 1.3 | 1.22 | 1.23 | 246 | -0.08 (-6.11%) | 1,061 |
10 May 2005 | USD | 1.29 | 1.35 | 1.27 | 1.31 | 262 | -0.01 (-0.76%) | 1,933 |
9 May 2005 | USD | 1.23 | 1.33 | 1.22 | 1.32 | 264 | +0.1 (+8.20%) | 944 |
6 May 2005 | USD | 1.29 | 1.33 | 1.22 | 1.22 | 244 | -0.05 (-3.94%) | 694 |
5 May 2005 | USD | 1.24 | 1.3 | 1.21 | 1.27 | 254 | +0.03 (+2.42%) | 844 |
4 May 2005 | USD | 1.21 | 1.27 | 1.18 | 1.24 | 248 | +0.04 (+3.33%) | 1,743 |
3 May 2005 | USD | 1.19 | 1.24 | 1.17 | 1.2 | 240 | +0.03 (+2.56%) | 844 |
2 May 2005 | USD | 1.14 | 1.17 | 1.13 | 1.17 | 234 | +0.04 (+3.54%) | 1,180 |
29 Apr 2005 | USD | 1.16 | 1.25 | 1.11 | 1.13 | 226 | -0.02 (-1.74%) | 2,989 |
28 Apr 2005 | USD | 1.16 | 1.19 | 1.15 | 1.15 | 230 | -0.04 (-3.36%) | 1,731 |
27 Apr 2005 | USD | 1.19 | 1.21 | 1.16 | 1.19 | 238 | 0.0 (0.0%) | 1,520 |
26 Apr 2005 | USD | 1.26 | 1.29 | 1.19 | 1.19 | 238 | -0.085 (-6.67%) | 1,527 |
25 Apr 2005 | USD | 1.22 | 1.34 | 1.2 | 1.275 | 255 | +0.055 (+4.51%) | 1,448 |
22 Apr 2005 | USD | 1.34 | 1.34 | 1.21 | 1.22 | 244 | -0.1 (-7.58%) | 1,781 |
21 Apr 2005 | USD | 1.3 | 1.34 | 1.25 | 1.32 | 264 | +0.05 (+3.94%) | 1,055 |
20 Apr 2005 | USD | 1.43 | 1.45 | 1.27 | 1.27 | 254 | -0.14 (-9.93%) | 1,704 |
19 Apr 2005 | USD | 1.32 | 1.45 | 1.23 | 1.41 | 282 | +0.18 (+14.63%) | 3,741 |
18 Apr 2005 | USD | 1.2 | 1.25 | 1.19 | 1.23 | 246 | +0.04 (+3.36%) | 982 |
15 Apr 2005 | USD | 1.22 | 1.22 | 1.18 | 1.19 | 238 | -0.03 (-2.46%) | 1,488 |
14 Apr 2005 | USD | 1.24 | 1.25 | 1.19 | 1.22 | 244 | -0.01 (-0.81%) | 1,551 |
13 Apr 2005 | USD | 1.22 | 1.25 | 1.19 | 1.23 | 246 | +0.04 (+3.36%) | 2,631 |
12 Apr 2005 | USD | 1.27 | 1.28 | 1.15 | 1.19 | 238 | -0.07 (-5.56%) | 5,817 |
11 Apr 2005 | USD | 1.34 | 1.37 | 1.25 | 1.26 | 252 | -0.08 (-5.97%) | 2,870 |