Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2005 | USD | 1.07 | 1.09 | 1.03 | 1.04 | 104 | -0.02 (-1.89%) | 60,603 |
14 Apr 2005 | USD | 1.12 | 1.15 | 1.03 | 1.06 | 106 | -0.04 (-3.64%) | 43,700 |
13 Apr 2005 | USD | 1.03 | 1.1 | 1.03 | 1.1 | 110 | +0.05 (+4.76%) | 83,230 |
12 Apr 2005 | USD | 1.13 | 1.14 | 1.03 | 1.05 | 105 | -0.03 (-2.78%) | 35,717 |
11 Apr 2005 | USD | 1.145 | 1.16 | 1.06 | 1.08 | 108 | -0.09 (-7.69%) | 28,500 |
8 Apr 2005 | USD | 1.11 | 1.19 | 1.11 | 1.17 | 117 | +0.04 (+3.54%) | 41,550 |
7 Apr 2005 | USD | 1.03 | 1.13 | 1.03 | 1.13 | 113 | +0.05 (+4.63%) | 66,059 |
6 Apr 2005 | USD | 1.06 | 1.14 | 1.01 | 1.08 | 108 | +0.05 (+4.85%) | 66,089 |
5 Apr 2005 | USD | 1.05 | 1.05 | 1.01 | 1.03 | 103 | -0.04 (-3.74%) | 93,135 |
4 Apr 2005 | USD | 1.18 | 1.18 | 1.07 | 1.07 | 107 | -0.11 (-9.32%) | 48,642 |
1 Apr 2005 | USD | 1.17 | 1.18 | 1 | 1.18 | 118 | +0.02 (+1.72%) | 332,547 |
31 Mar 2005 | USD | 1.22 | 1.22 | 1.07 | 1.16 | 116 | -0.07 (-5.69%) | 155,315 |
30 Mar 2005 | USD | 1.234 | 1.234 | 1.16 | 1.23 | 123 | +0.02 (+1.65%) | 42,540 |
29 Mar 2005 | USD | 1.251 | 1.27 | 1.2 | 1.21 | 121 | -0.06 (-4.72%) | 57,700 |
28 Mar 2005 | USD | 1.27 | 1.291 | 1.22 | 1.27 | 127 | -0.02 (-1.55%) | 56,641 |
25 Mar 2005 | USD | 1.29 | 1.29 | 1.29 | 1.29 | 129 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 1.26 | 1.32 | 1.26 | 1.29 | 129 | +0.009 (+0.70%) | 71,309 |
23 Mar 2005 | USD | 1.3 | 1.3 | 1.25 | 1.281 | 128.1 | +0.009 (+0.71%) | 28,069 |
22 Mar 2005 | USD | 1.21 | 1.31 | 1.2 | 1.272 | 127.2 | +0.052 (+4.26%) | 146,648 |
21 Mar 2005 | USD | 1.31 | 1.31 | 1.16 | 1.22 | 122 | -0.08 (-6.15%) | 128,170 |
18 Mar 2005 | USD | 1.42 | 1.46 | 1.26 | 1.3 | 130 | -0.15 (-10.34%) | 315,947 |
17 Mar 2005 | USD | 1.49 | 1.49 | 1.43 | 1.45 | 145 | -0.01 (-0.68%) | 32,170 |
16 Mar 2005 | USD | 1.46 | 1.5 | 1.46 | 1.46 | 146 | +0.01 (+0.69%) | 25,554 |
15 Mar 2005 | USD | 1.431 | 1.5 | 1.41 | 1.45 | 145 | +0.02 (+1.40%) | 31,149 |
14 Mar 2005 | USD | 1.47 | 1.52 | 1.41 | 1.43 | 143 | -0.04 (-2.72%) | 73,345 |
11 Mar 2005 | USD | 1.5 | 1.5 | 1.46 | 1.47 | 147 | -0.009 (-0.61%) | 15,600 |
10 Mar 2005 | USD | 1.51 | 1.51 | 1.45 | 1.479 | 147.9 | -0.011 (-0.74%) | 21,230 |
9 Mar 2005 | USD | 1.53 | 1.55 | 1.48 | 1.49 | 149 | +0.05 (+3.47%) | 111,543 |
8 Mar 2005 | USD | 1.46 | 1.52 | 1.44 | 1.44 | 144 | -0.05 (-3.36%) | 31,596 |
7 Mar 2005 | USD | 1.45 | 1.53 | 1.45 | 1.49 | 149 | +0.05 (+3.47%) | 44,924 |