Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2005 | USD | 1.54 | 1.55 | 1.48 | 1.48 | 1.48 | -0.04 (-2.63%) | 14,300 |
1 Nov 2005 | USD | 1.5 | 1.52 | 1.43 | 1.52 | 1.52 | +0.05 (+3.40%) | 21,600 |
31 Oct 2005 | USD | 1.41 | 1.51 | 1.41 | 1.47 | 1.47 | +0.046 (+3.23%) | 28,400 |
28 Oct 2005 | USD | 1.45 | 1.46 | 1.4 | 1.424 | 1.424 | -0.036 (-2.47%) | 26,600 |
27 Oct 2005 | USD | 1.5 | 1.5 | 1.43 | 1.46 | 1.46 | -0.09 (-5.81%) | 21,000 |
26 Oct 2005 | USD | 1.51 | 1.55 | 1.46 | 1.55 | 1.55 | +0.05 (+3.33%) | 20,100 |
25 Oct 2005 | USD | 1.56 | 1.58 | 1.47 | 1.5 | 1.5 | -0.02 (-1.32%) | 53,200 |
24 Oct 2005 | USD | 1.51 | 1.52 | 1.5 | 1.52 | 1.52 | -0.02 (-1.30%) | 20,900 |
21 Oct 2005 | USD | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | +0.01 (+0.65%) | 14,000 |
20 Oct 2005 | USD | 1.62 | 1.62 | 1.53 | 1.53 | 1.53 | -0.06 (-3.77%) | 48,800 |
19 Oct 2005 | USD | 1.58 | 1.59 | 1.56 | 1.59 | 1.59 | +0.03 (+1.92%) | 15,500 |
18 Oct 2005 | USD | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -0.05 (-3.11%) | 11,800 |
17 Oct 2005 | USD | 1.6 | 1.62 | 1.55 | 1.61 | 1.61 | +0.04 (+2.55%) | 36,700 |
14 Oct 2005 | USD | 1.49 | 1.57 | 1.47 | 1.57 | 1.57 | 0.0 (0.0%) | 93,800 |
13 Oct 2005 | USD | 1.65 | 1.65 | 1.54 | 1.57 | 1.57 | -0.13 (-7.65%) | 89,000 |
12 Oct 2005 | USD | 1.7 | 1.7 | 1.65 | 1.7 | 1.7 | -0.01 (-0.58%) | 20,000 |
11 Oct 2005 | USD | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | -0.03 (-1.72%) | 82,300 |
10 Oct 2005 | USD | 1.66 | 1.76 | 1.66 | 1.74 | 1.74 | +0.07 (+4.19%) | 27,900 |
7 Oct 2005 | USD | 1.7 | 1.7 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 24,100 |
6 Oct 2005 | USD | 1.75 | 1.75 | 1.65 | 1.66 | 1.66 | -0.06 (-3.49%) | 54,500 |
5 Oct 2005 | USD | 1.82 | 1.82 | 1.68 | 1.72 | 1.72 | 0.0 (0.0%) | 54,900 |
4 Oct 2005 | USD | 1.71 | 1.8 | 1.71 | 1.72 | 1.72 | +0.04 (+2.38%) | 114,100 |
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 |