Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2005 | USD | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | -0.01 (-0.59%) | 6,700 |
2 Aug 2005 | USD | 1.7 | 1.71 | 1.65 | 1.7 | 1.7 | 0.0 (0.0%) | 71,000 |
1 Aug 2005 | USD | 1.68 | 1.75 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 266,000 |
29 Jul 2005 | USD | 1.7 | 1.7 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 9,300 |
28 Jul 2005 | USD | 1.7 | 1.7 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 20,100 |
27 Jul 2005 | USD | 1.7 | 1.76 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 56,100 |
26 Jul 2005 | USD | 1.73 | 1.73 | 1.68 | 1.7 | 1.7 | -0.02 (-1.16%) | 58,400 |
25 Jul 2005 | USD | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.03 (-1.71%) | 53,100 |
22 Jul 2005 | USD | 1.76 | 1.76 | 1.7 | 1.75 | 1.75 | +0.01 (+0.57%) | 14,000 |
21 Jul 2005 | USD | 1.72 | 1.74 | 1.69 | 1.74 | 1.74 | +0.024 (+1.40%) | 9,300 |
20 Jul 2005 | USD | 1.71 | 1.74 | 1.67 | 1.716 | 1.716 | +0.006 (+0.35%) | 23,900 |
19 Jul 2005 | USD | 1.73 | 1.73 | 1.7 | 1.71 | 1.71 | -0.04 (-2.29%) | 15,200 |
18 Jul 2005 | USD | 1.75 | 1.75 | 1.69 | 1.75 | 1.75 | 0.0 (0.0%) | 47,300 |
15 Jul 2005 | USD | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | +0.05 (+2.94%) | 500 |
14 Jul 2005 | USD | 1.8 | 1.8 | 1.7 | 1.7 | 1.7 | -0.1 (-5.56%) | 5,200 |
13 Jul 2005 | USD | 1.8 | 1.8 | 1.72 | 1.8 | 1.8 | 0.0 (0.0%) | 42,400 |
12 Jul 2005 | USD | 1.83 | 1.84 | 1.73 | 1.8 | 1.8 | 0.0 (0.0%) | 83,200 |
11 Jul 2005 | USD | 1.73 | 1.81 | 1.66 | 1.8 | 1.8 | +0.06 (+3.45%) | 88,900 |
8 Jul 2005 | USD | 1.71 | 1.79 | 1.69 | 1.74 | 1.74 | -0.01 (-0.57%) | 72,500 |
7 Jul 2005 | USD | 1.71 | 1.84 | 1.7 | 1.75 | 1.75 | +0.03 (+1.74%) | 40,300 |
6 Jul 2005 | USD | 1.79 | 1.79 | 1.7 | 1.72 | 1.72 | -0.07 (-3.91%) | 31,400 |
5 Jul 2005 | USD | 1.73 | 1.8 | 1.71 | 1.79 | 1.79 | +0.08 (+4.68%) | 17,500 |
4 Jul 2005 | USD | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 1.79 | 1.79 | 1.68 | 1.71 | 1.71 | -0.13 (-7.07%) | 40,000 |
30 Jun 2005 | USD | 1.78 | 1.84 | 1.78 | 1.84 | 1.84 | +0.09 (+5.14%) | 17,700 |
29 Jun 2005 | USD | 1.84 | 1.84 | 1.69 | 1.75 | 1.75 | -0.04 (-2.23%) | 26,200 |
28 Jun 2005 | USD | 1.72 | 1.8 | 1.69 | 1.79 | 1.79 | +0.07 (+4.07%) | 32,400 |
27 Jun 2005 | USD | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -0.05 (-2.82%) | 49,600 |
24 Jun 2005 | USD | 1.8 | 1.84 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 9,500 |
23 Jun 2005 | USD | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -0.02 (-1.12%) | 10,500 |