Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2005 | USD | 1.5 | 1.54 | 1.41 | 1.54 | 154 | +0.02 (+1.32%) | 56,688 |
26 May 2005 | USD | 1.45 | 1.53 | 1.45 | 1.52 | 152 | -0.01 (-0.65%) | 35,692 |
25 May 2005 | USD | 1.53 | 1.54 | 1.45 | 1.53 | 153 | +0.01 (+0.66%) | 32,760 |
24 May 2005 | USD | 1.54 | 1.54 | 1.41 | 1.52 | 152 | 0.0 (0.0%) | 32,082 |
23 May 2005 | USD | 1.55 | 1.55 | 1.43 | 1.52 | 152 | +0.1 (+7.04%) | 77,361 |
20 May 2005 | USD | 1.48 | 1.48 | 1.34 | 1.42 | 142 | +0.06 (+4.41%) | 82,143 |
19 May 2005 | USD | 1.45 | 1.55 | 1.26 | 1.36 | 136 | -0.06 (-4.23%) | 77,770 |
18 May 2005 | USD | 1.32 | 1.42 | 1.32 | 1.42 | 142 | +0.1 (+7.58%) | 10,076 |
17 May 2005 | USD | 1.27 | 1.41 | 1.27 | 1.32 | 132 | +0.06 (+4.76%) | 35,758 |
16 May 2005 | USD | 1.4 | 1.4 | 1.24 | 1.26 | 126 | -0.12 (-8.70%) | 44,502 |
13 May 2005 | USD | 1.42 | 1.44 | 1.3 | 1.38 | 138 | -0.08 (-5.48%) | 38,558 |
12 May 2005 | USD | 1.59 | 1.59 | 1.45 | 1.46 | 146 | -0.09 (-5.81%) | 75,166 |
11 May 2005 | USD | 1.48 | 1.59 | 1.4 | 1.55 | 155 | +0.08 (+5.44%) | 107,416 |
10 May 2005 | USD | 1.5 | 1.54 | 1.4 | 1.47 | 147 | -0.01 (-0.68%) | 56,194 |
9 May 2005 | USD | 1.4 | 1.5 | 1.4 | 1.48 | 148 | +0.09 (+6.47%) | 104,379 |
6 May 2005 | USD | 1.26 | 1.45 | 1.26 | 1.39 | 139 | +0.13 (+10.32%) | 162,686 |
5 May 2005 | USD | 1.24 | 1.29 | 1.22 | 1.26 | 126 | +0.061 (+5.09%) | 40,950 |
4 May 2005 | USD | 1.16 | 1.23 | 1.14 | 1.199 | 119.9 | +0.059 (+5.18%) | 25,500 |
3 May 2005 | USD | 1.14 | 1.18 | 1.11 | 1.14 | 114 | -0.03 (-2.56%) | 31,152 |
2 May 2005 | USD | 1.24 | 1.28 | 1.14 | 1.17 | 117 | -0.11 (-8.59%) | 33,377 |
29 Apr 2005 | USD | 1.27 | 1.28 | 1.22 | 1.28 | 128 | +0.05 (+4.07%) | 8,458 |
28 Apr 2005 | USD | 1.17 | 1.29 | 1.14 | 1.23 | 123 | -0.03 (-2.38%) | 34,400 |
27 Apr 2005 | USD | 1.37 | 1.37 | 1.17 | 1.26 | 126 | -0.06 (-4.55%) | 21,245 |
26 Apr 2005 | USD | 1.3 | 1.4 | 1.1 | 1.32 | 132 | +0.02 (+1.54%) | 134,477 |
25 Apr 2005 | USD | 1.14 | 1.3 | 1.09 | 1.3 | 130 | +0.2 (+18.18%) | 233,432 |
22 Apr 2005 | USD | 1.1 | 1.19 | 1.1 | 1.1 | 110 | -0.07 (-5.98%) | 44,544 |
21 Apr 2005 | USD | 1.08 | 1.17 | 1.08 | 1.17 | 117 | +0.06 (+5.41%) | 46,897 |
20 Apr 2005 | USD | 1.15 | 1.17 | 1.1 | 1.11 | 111 | -0.02 (-1.77%) | 106,250 |
19 Apr 2005 | USD | 1.04 | 1.13 | 1.04 | 1.13 | 113 | +0.05 (+4.63%) | 119,954 |
18 Apr 2005 | USD | 1.04 | 1.08 | 1 | 1.08 | 108 | +0.04 (+3.85%) | 48,995 |