Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2005 | USD | 1.51 | 1.56 | 1.5 | 1.54 | 1.54 | -0.01 (-0.65%) | 59,200 |
19 Aug 2005 | USD | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -0.05 (-3.13%) | 35,700 |
18 Aug 2005 | USD | 1.65 | 1.65 | 1.58 | 1.6 | 1.6 | -0.05 (-3.03%) | 29,100 |
17 Aug 2005 | USD | 1.63 | 1.65 | 1.6 | 1.65 | 1.65 | -0.03 (-1.79%) | 19,400 |
16 Aug 2005 | USD | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | +0.03 (+1.82%) | 29,500 |
15 Aug 2005 | USD | 1.66 | 1.67 | 1.62 | 1.65 | 1.65 | -0.02 (-1.20%) | 28,800 |
12 Aug 2005 | USD | 1.72 | 1.72 | 1.65 | 1.67 | 1.67 | -0.02 (-1.18%) | 66,400 |
11 Aug 2005 | USD | 1.69 | 1.71 | 1.66 | 1.69 | 1.69 | -0.01 (-0.59%) | 30,900 |
10 Aug 2005 | USD | 1.7 | 1.7 | 1.66 | 1.7 | 1.7 | +0.04 (+2.41%) | 35,000 |
9 Aug 2005 | USD | 1.66 | 1.69 | 1.64 | 1.66 | 1.66 | -0.04 (-2.35%) | 55,400 |
8 Aug 2005 | USD | 1.69 | 1.7 | 1.66 | 1.7 | 1.7 | +0.01 (+0.59%) | 12,900 |
5 Aug 2005 | USD | 1.65 | 1.72 | 1.63 | 1.69 | 1.69 | -0.02 (-1.17%) | 55,800 |
4 Aug 2005 | USD | 1.99 | 1.99 | 1.66 | 1.71 | 1.71 | -0.12 (-6.56%) | 224,000 |
3 Aug 2005 | USD | 1.75 | 1.9 | 1.71 | 1.83 | 1.83 | +0.13 (+7.65%) | 100,400 |
2 Aug 2005 | USD | 1.75 | 1.78 | 1.65 | 1.7 | 1.7 | -0.09 (-5.03%) | 38,700 |
1 Aug 2005 | USD | 1.65 | 1.79 | 1.65 | 1.79 | 1.79 | +0.19 (+11.88%) | 11,100 |
29 Jul 2005 | USD | 1.47 | 1.7 | 1.47 | 1.6 | 1.6 | +0.07 (+4.58%) | 53,500 |
28 Jul 2005 | USD | 1.56 | 1.56 | 1.47 | 1.53 | 1.53 | -0.08 (-4.97%) | 62,700 |
27 Jul 2005 | USD | 1.54 | 1.62 | 1.54 | 1.61 | 1.61 | -0.03 (-1.83%) | 57,300 |
26 Jul 2005 | USD | 1.67 | 1.7 | 1.63 | 1.64 | 1.64 | -0.07 (-4.09%) | 27,400 |
25 Jul 2005 | USD | 1.76 | 1.76 | 1.62 | 1.71 | 1.71 | -0.04 (-2.29%) | 32,700 |
22 Jul 2005 | USD | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -0.04 (-2.23%) | 19,300 |
21 Jul 2005 | USD | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 43,000 |
20 Jul 2005 | USD | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -0.04 (-2.19%) | 24,800 |
19 Jul 2005 | USD | 1.84 | 1.84 | 1.76 | 1.83 | 1.83 | 0.0 (0.0%) | 27,800 |
18 Jul 2005 | USD | 1.87 | 1.93 | 1.82 | 1.83 | 1.83 | -0.04 (-2.14%) | 56,000 |
15 Jul 2005 | USD | 1.87 | 1.87 | 1.83 | 1.87 | 1.87 | +0.03 (+1.63%) | 24,700 |
14 Jul 2005 | USD | 1.84 | 1.95 | 1.835 | 1.84 | 1.84 | -0.13 (-6.60%) | 23,200 |
13 Jul 2005 | USD | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | +0.003 (+0.15%) | 0 |
12 Jul 2005 | USD | 1.967 | 1.99 | 1.938 | 1.967 | 1.967 | +0.067 (+3.53%) | 15,600 |