Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2005 | USD | 1.52 | 1.556 | 1.5 | 1.54 | 2.2587 | +0.008 (+0.52%) | 35,030 |
27 Jul 2005 | USD | 1.612 | 1.64 | 1.532 | 1.532 | 2.2469 | -0.08 (-4.96%) | 48,989 |
26 Jul 2005 | USD | 1.66 | 1.708 | 1.608 | 1.612 | 2.3643 | -0.016 (-0.98%) | 31,006 |
25 Jul 2005 | USD | 1.728 | 1.728 | 1.604 | 1.628 | 2.3877 | -0.06 (-3.55%) | 48,864 |
22 Jul 2005 | USD | 1.62 | 1.76 | 1.62 | 1.688 | 2.4757 | +0.084 (+5.24%) | 96,822 |
21 Jul 2005 | USD | 1.56 | 1.656 | 1.54 | 1.604 | 2.3525 | +0.016 (+1.01%) | 115,222 |
20 Jul 2005 | USD | 1.664 | 1.68 | 1.568 | 1.588 | 2.3291 | -0.072 (-4.34%) | 109,694 |
19 Jul 2005 | USD | 1.616 | 1.78 | 1.608 | 1.66 | 2.4347 | +0.056 (+3.49%) | 226,127 |
18 Jul 2005 | USD | 1.7 | 1.8 | 1.58 | 1.604 | 2.3525 | -0.156 (-8.86%) | 317,526 |
15 Jul 2005 | USD | 2.128 | 2.636 | 1.76 | 1.76 | 2.5813 | +0.304 (+20.88%) | 3,090,387 |
14 Jul 2005 | USD | 1.412 | 1.48 | 1.412 | 1.456 | 2.1355 | +0.044 (+3.12%) | 9,347 |
13 Jul 2005 | USD | 1.476 | 1.52 | 1.3814 | 1.412 | 2.0709 | -0.064 (-4.34%) | 21,470 |
12 Jul 2005 | USD | 1.492 | 1.52 | 1.464 | 1.476 | 2.1648 | -0.016 (-1.07%) | 15,302 |
11 Jul 2005 | USD | 1.552 | 1.552 | 1.456 | 1.492 | 2.1883 | +0.024 (+1.63%) | 21,118 |
8 Jul 2005 | USD | 1.36 | 1.532 | 1.36 | 1.468 | 2.1531 | +0.116 (+8.58%) | 42,279 |
7 Jul 2005 | USD | 1.344 | 1.404 | 1.32 | 1.352 | 1.9829 | 0.0 (0.0%) | 37,216 |
6 Jul 2005 | USD | 1.44 | 1.4808 | 1.344 | 1.352 | 1.9829 | -0.096 (-6.63%) | 71,619 |
5 Jul 2005 | USD | 1.604 | 1.62 | 1.444 | 1.448 | 2.1237 | -0.188 (-11.49%) | 91,705 |
4 Jul 2005 | USD | 1.636 | 1.636 | 1.636 | 1.636 | 2.3995 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 1.784 | 1.784 | 1.632 | 1.636 | 2.3995 | -0.116 (-6.62%) | 63,814 |
30 Jun 2005 | USD | 1.724 | 1.8 | 1.624 | 1.752 | 2.5696 | +0.056 (+3.30%) | 73,608 |
29 Jun 2005 | USD | 1.72 | 1.76 | 1.6 | 1.696 | 2.4875 | +0.028 (+1.68%) | 78,411 |
28 Jun 2005 | USD | 1.66 | 1.836 | 1.54 | 1.668 | 2.4464 | +0.04 (+2.46%) | 159,010 |
27 Jun 2005 | USD | 1.596 | 1.96 | 1.532 | 1.628 | 2.3877 | +0.188 (+13.06%) | 812,274 |
24 Jun 2005 | USD | 1.4 | 1.468 | 1.364 | 1.44 | 2.112 | +0.064 (+4.65%) | 37,444 |
23 Jun 2005 | USD | 1.304 | 1.432 | 1.304 | 1.376 | 2.0181 | +0.04 (+2.99%) | 29,171 |
22 Jun 2005 | USD | 1.384 | 1.384 | 1.28 | 1.336 | 1.9595 | +0.024 (+1.83%) | 31,618 |
21 Jun 2005 | USD | 1.268 | 1.58 | 1.268 | 1.312 | 1.9243 | +0.052 (+4.13%) | 182,787 |
20 Jun 2005 | USD | 1.208 | 1.264 | 1.208 | 1.26 | 1.848 | +0.024 (+1.94%) | 3,575 |
17 Jun 2005 | USD | 1.216 | 1.236 | 1.204 | 1.236 | 1.8128 | +0.036 (+3%) | 2,615 |