Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2005 | USD | 1.42 | 1.43 | 1.34 | 1.37 | 1.37 | -0.04 (-2.84%) | 466,696 |
14 Sep 2005 | USD | 1.47 | 1.63 | 1.41 | 1.41 | 1.41 | -0.04 (-2.76%) | 1,135,804 |
13 Sep 2005 | USD | 1.32 | 1.54 | 1.32 | 1.45 | 1.45 | +0.23 (+18.85%) | 1,747,142 |
12 Sep 2005 | USD | 1.24 | 1.25 | 1.19 | 1.22 | 1.22 | +0.01 (+0.83%) | 306,095 |
9 Sep 2005 | USD | 1.1 | 1.23 | 1.1 | 1.21 | 1.21 | +0.125 (+11.52%) | 917,196 |
8 Sep 2005 | USD | 1.06 | 1.085 | 1.04 | 1.085 | 1.085 | +0.005 (+0.47%) | 404,280 |
7 Sep 2005 | USD | 1.05 | 1.0899 | 1.01 | 1.0799 | 1.0799 | -0.01 (-0.93%) | 668,617 |
6 Sep 2005 | USD | 1.03 | 1.09 | 1.02 | 1.09 | 1.09 | +0.09 (+9%) | 428,003 |
5 Sep 2005 | USD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 1.0099 | 1.0999 | 1 | 1 | 1 | -0.01 (-0.98%) | 115,778 |
1 Sep 2005 | USD | 1 | 1.0099 | 0.9275 | 1.0099 | 1.0099 | +0.06 (+6.31%) | 1,060,212 |
31 Aug 2005 | USD | 0.95 | 0.9899 | 0.92 | 0.95 | 0.95 | -0.01 (-1.04%) | 1,144,574 |
30 Aug 2005 | USD | 0.96 | 0.9899 | 0.96 | 0.96 | 0.96 | +0.01 (+1.05%) | 5,500 |
29 Aug 2005 | USD | 0.94 | 0.97 | 0.93 | 0.95 | 0.95 | +0.04 (+4.40%) | 398,957 |
26 Aug 2005 | USD | 0.88 | 0.94 | 0.87 | 0.91 | 0.91 | +0.03 (+3.41%) | 3,375,108 |
25 Aug 2005 | USD | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | +0.03 (+3.52%) | 15,500 |
24 Aug 2005 | USD | 0.87 | 0.89 | 0.84 | 0.8501 | 0.8501 | -0.02 (-2.29%) | 161,092 |
23 Aug 2005 | USD | 0.89 | 0.89 | 0.85 | 0.87 | 0.87 | -0 (-0.01%) | 525,446 |
22 Aug 2005 | USD | 0.87 | 0.89 | 0.87 | 0.8701 | 0.8701 | -0.03 (-3.32%) | 37,000 |
19 Aug 2005 | USD | 0.83 | 0.9 | 0.83 | 0.9 | 0.9 | +0.06 (+7.14%) | 523,301 |
18 Aug 2005 | USD | 0.9 | 0.9 | 0.81 | 0.84 | 0.84 | -0.04 (-4.55%) | 179,450 |
17 Aug 2005 | USD | 0.9 | 0.9 | 0.8301 | 0.88 | 0.88 | -0.02 (-2.22%) | 65,014 |
16 Aug 2005 | USD | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 111,800 |
15 Aug 2005 | USD | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 74,500 |
12 Aug 2005 | USD | 0.93 | 0.93 | 0.9 | 0.91 | 0.91 | +0.005 (+0.55%) | 378,981 |
11 Aug 2005 | USD | 0.91 | 0.98 | 0.8901 | 0.905 | 0.905 | -0.005 (-0.55%) | 460,862 |
10 Aug 2005 | USD | 1 | 1.02 | 0.9001 | 0.91 | 0.91 | -0.09 (-9%) | 1,037,621 |
9 Aug 2005 | USD | 1.09 | 1.09 | 0.97 | 1 | 1 | -0.09 (-8.26%) | 123,800 |
8 Aug 2005 | USD | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -0.04 (-3.54%) | 4,600 |
5 Aug 2005 | USD | 1.07 | 1.13 | 1.05 | 1.13 | 1.13 | +0.1 (+9.71%) | 32,600 |