Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2005 | USD | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | +0.03 (+1.82%) | 76,900 |
30 Sep 2005 | USD | 1.7 | 1.75 | 1.63 | 1.65 | 1.65 | +0.02 (+1.23%) | 104,600 |
29 Sep 2005 | USD | 1.61 | 1.69 | 1.61 | 1.63 | 1.63 | +0.06 (+3.82%) | 54,300 |
28 Sep 2005 | USD | 1.65 | 1.65 | 1.54 | 1.57 | 1.57 | -0.01 (-0.63%) | 52,300 |
27 Sep 2005 | USD | 1.6 | 1.6 | 1.58 | 1.58 | 1.58 | -0.04 (-2.47%) | 35,300 |
26 Sep 2005 | USD | 1.6 | 1.63 | 1.59 | 1.62 | 1.62 | +0.02 (+1.25%) | 25,300 |
23 Sep 2005 | USD | 1.6 | 1.67 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 35,500 |
22 Sep 2005 | USD | 1.66 | 1.68 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 22,700 |
21 Sep 2005 | USD | 1.63 | 1.64 | 1.6 | 1.63 | 1.63 | -0.01 (-0.61%) | 27,900 |
20 Sep 2005 | USD | 1.6 | 1.68 | 1.6 | 1.64 | 1.64 | 0.0 (0.0%) | 26,700 |
19 Sep 2005 | USD | 1.64 | 1.68 | 1.6 | 1.64 | 1.64 | +0.08 (+5.13%) | 52,200 |
16 Sep 2005 | USD | 1.55 | 1.62 | 1.55 | 1.56 | 1.56 | +0.06 (+4%) | 49,300 |
15 Sep 2005 | USD | 1.6 | 1.6 | 1.48 | 1.5 | 1.5 | -0.07 (-4.46%) | 41,800 |
14 Sep 2005 | USD | 1.61 | 1.64 | 1.53 | 1.57 | 1.57 | -0.07 (-4.27%) | 36,200 |
13 Sep 2005 | USD | 1.62 | 1.64 | 1.6 | 1.64 | 1.64 | -0.02 (-1.20%) | 14,900 |
12 Sep 2005 | USD | 1.69 | 1.75 | 1.61 | 1.66 | 1.66 | +0.01 (+0.61%) | 41,700 |
9 Sep 2005 | USD | 1.63 | 1.65 | 1.61 | 1.65 | 1.65 | +0.01 (+0.61%) | 8,600 |
8 Sep 2005 | USD | 1.63 | 1.69 | 1.59 | 1.64 | 1.64 | +0.02 (+1.23%) | 94,500 |
7 Sep 2005 | USD | 1.6 | 1.62 | 1.59 | 1.62 | 1.62 | +0.03 (+1.89%) | 25,000 |
6 Sep 2005 | USD | 1.6 | 1.65 | 1.59 | 1.59 | 1.59 | -0.07 (-4.22%) | 7,600 |
5 Sep 2005 | USD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 1.67 | 1.67 | 1.6 | 1.66 | 1.66 | +0.04 (+2.47%) | 9,800 |
1 Sep 2005 | USD | 1.53 | 1.68 | 1.53 | 1.62 | 1.62 | +0.1 (+6.58%) | 48,900 |
31 Aug 2005 | USD | 1.51 | 1.58 | 1.46 | 1.52 | 1.52 | +0.01 (+0.66%) | 21,900 |
30 Aug 2005 | USD | 1.51 | 1.51 | 1.43 | 1.51 | 1.51 | -0.02 (-1.31%) | 25,000 |
29 Aug 2005 | USD | 1.49 | 1.54 | 1.49 | 1.53 | 1.53 | 0.0 (0.0%) | 4,400 |
26 Aug 2005 | USD | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | +0.11 (+7.75%) | 52,100 |
25 Aug 2005 | USD | 1.4 | 1.55 | 1.39 | 1.42 | 1.42 | +0.03 (+2.16%) | 61,200 |
24 Aug 2005 | USD | 1.6 | 1.6 | 1.39 | 1.39 | 1.39 | -0.14 (-9.15%) | 26,800 |
23 Aug 2005 | USD | 1.52 | 1.53 | 1.5 | 1.53 | 1.53 | -0.01 (-0.65%) | 13,700 |