Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2005 | USD | 1.56 | 1.56 | 1.48 | 1.5 | 1.5 | -0.05 (-3.23%) | 120,600 |
26 Oct 2005 | USD | 1.46 | 1.6 | 1.4 | 1.55 | 1.55 | +0.07 (+4.73%) | 217,750 |
25 Oct 2005 | USD | 1.36 | 1.48 | 1.36 | 1.48 | 1.48 | +0.13 (+9.63%) | 280,350 |
24 Oct 2005 | USD | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | +0.07 (+5.47%) | 62,800 |
21 Oct 2005 | USD | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | +0.04 (+3.23%) | 16,700 |
20 Oct 2005 | USD | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | -0.04 (-3.13%) | 21,600 |
19 Oct 2005 | USD | 1.28 | 1.28 | 1.22 | 1.28 | 1.28 | -0.01 (-0.78%) | 21,100 |
18 Oct 2005 | USD | 1.3 | 1.3 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 8,500 |
17 Oct 2005 | USD | 1.32 | 1.32 | 1.28 | 1.3 | 1.3 | -0.03 (-2.26%) | 16,478 |
14 Oct 2005 | USD | 1.26 | 1.33 | 1.25 | 1.33 | 1.33 | +0.06 (+4.72%) | 32,400 |
13 Oct 2005 | USD | 1.24 | 1.28 | 1.23 | 1.27 | 1.27 | +0.03 (+2.42%) | 135,740 |
12 Oct 2005 | USD | 1.27 | 1.35 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 435,804 |
11 Oct 2005 | USD | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 16,500 |
10 Oct 2005 | USD | 1.3 | 1.3 | 1.25 | 1.26 | 1.26 | -0.04 (-3.08%) | 165,549 |
7 Oct 2005 | USD | 1.34 | 1.35 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 127,827 |
6 Oct 2005 | USD | 1.43 | 1.44 | 1.25 | 1.3 | 1.3 | -0.11 (-7.80%) | 181,614 |
5 Oct 2005 | USD | 1.41 | 1.45 | 1.4 | 1.41 | 1.41 | +0.02 (+1.44%) | 361,700 |
4 Oct 2005 | USD | 1.28 | 1.45 | 1.28 | 1.39 | 1.39 | +0.09 (+6.92%) | 319,200 |
3 Oct 2005 | USD | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 180,906 |
30 Sep 2005 | USD | 1.34 | 1.34 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 148,800 |
29 Sep 2005 | USD | 1.22 | 1.31 | 1.22 | 1.31 | 1.31 | +0.08 (+6.50%) | 596,155 |
28 Sep 2005 | USD | 1.37 | 1.38 | 1.18 | 1.23 | 1.23 | -0.15 (-10.87%) | 413,115 |
27 Sep 2005 | USD | 1.47 | 1.47 | 1.37 | 1.38 | 1.38 | -0.09 (-6.12%) | 91,765 |
26 Sep 2005 | USD | 1.49 | 1.53 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 49,550 |
23 Sep 2005 | USD | 1.55 | 1.55 | 1.45 | 1.5 | 1.5 | -0.04 (-2.60%) | 262,300 |
22 Sep 2005 | USD | 1.64 | 1.64 | 1.51 | 1.54 | 1.54 | -0.02 (-1.28%) | 286,200 |
21 Sep 2005 | USD | 1.58 | 1.65 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 646,385 |
20 Sep 2005 | USD | 1.46 | 1.65 | 1.46 | 1.57 | 1.57 | +0.12 (+8.28%) | 352,054 |
19 Sep 2005 | USD | 1.47 | 1.47 | 1.4 | 1.45 | 1.45 | +0.04 (+2.84%) | 748,978 |
16 Sep 2005 | USD | 1.35 | 1.41 | 1.34 | 1.41 | 1.41 | +0.04 (+2.92%) | 294,800 |