Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2005 | USD | 1.008 | 1.1639 | 1.008 | 1.008 | 1.008 | -0.169 (-14.36%) | 39,599 |
22 Mar 2005 | USD | 1.177 | 1.25 | 1.177 | 1.177 | 1.177 | -0.063 (-5.08%) | 3,761 |
21 Mar 2005 | USD | 1.24 | 1.34 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 16,640 |
18 Mar 2005 | USD | 1.25 | 1.32 | 1.23 | 1.25 | 1.25 | +0.05 (+4.17%) | 49,624 |
17 Mar 2005 | USD | 1.2 | 1.2232 | 1.155 | 1.2 | 1.2 | -0.01 (-0.83%) | 27,702 |
16 Mar 2005 | USD | 1.21 | 1.21 | 1.147 | 1.21 | 1.21 | +0.025 (+2.11%) | 4,000 |
15 Mar 2005 | USD | 1.185 | 1.195 | 1.175 | 1.185 | 1.185 | -0.015 (-1.25%) | 7,000 |
14 Mar 2005 | USD | 1.2 | 1.2553 | 1.16 | 1.2 | 1.2 | -0.052 (-4.19%) | 15,250 |
11 Mar 2005 | USD | 1.2525 | 1.3 | 1.1788 | 1.2525 | 1.2525 | +0.166 (+15.23%) | 28,700 |
10 Mar 2005 | USD | 1.087 | 1.175 | 1.02 | 1.087 | 1.087 | -0.003 (-0.28%) | 39,835 |
9 Mar 2005 | USD | 1.09 | 1.172 | 1.08 | 1.09 | 1.09 | -0.093 (-7.86%) | 39,950 |
8 Mar 2005 | USD | 1.183 | 1.37 | 1.13 | 1.183 | 1.183 | -0.177 (-13.01%) | 41,207 |
7 Mar 2005 | USD | 1.36 | 1.39 | 1.295 | 1.36 | 1.36 | +0.05 (+3.82%) | 20,400 |
4 Mar 2005 | USD | 1.31 | 1.3116 | 1.24 | 1.31 | 1.31 | +0.085 (+6.94%) | 8,459 |
3 Mar 2005 | USD | 1.225 | 1.36 | 1.215 | 1.225 | 1.225 | -0.06 (-4.67%) | 85,825 |
2 Mar 2005 | USD | 1.285 | 1.4125 | 1.27 | 1.285 | 1.285 | -0.135 (-9.51%) | 134,897 |
1 Mar 2005 | USD | 1.42 | 1.42 | 1.3329 | 1.42 | 1.42 | +0.014 (+1.00%) | 147,900 |
28 Feb 2005 | USD | 1.406 | 1.495 | 1.35 | 1.406 | 1.406 | +0.031 (+2.25%) | 67,445 |
25 Feb 2005 | USD | 1.375 | 1.415 | 1.19 | 1.375 | 1.375 | +0.155 (+12.70%) | 62,678 |
24 Feb 2005 | USD | 1.22 | 1.289 | 1.175 | 1.22 | 1.22 | -0.05 (-3.94%) | 22,100 |
23 Feb 2005 | USD | 1.27 | 1.27 | 1.115 | 1.27 | 1.27 | +0.165 (+14.93%) | 16,700 |
22 Feb 2005 | USD | 1.105 | 1.36 | 1.105 | 1.105 | 1.105 | -0.215 (-16.29%) | 89,227 |
21 Feb 2005 | USD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 1.32 | 1.395 | 1.29 | 1.32 | 1.32 | +0.077 (+6.21%) | 391,350 |
17 Feb 2005 | USD | 1.2428 | 1.27 | 1.15 | 1.2428 | 1.2428 | +0.058 (+4.88%) | 194,900 |
16 Feb 2005 | USD | 1.185 | 1.185 | 1.0918 | 1.185 | 1.185 | -0.003 (-0.24%) | 21,900 |
15 Feb 2005 | USD | 1.1878 | 1.1892 | 1.135 | 1.1878 | 1.1878 | +0.028 (+2.40%) | 24,350 |
14 Feb 2005 | USD | 1.16 | 1.2588 | 1.12 | 1.16 | 1.16 | -0.04 (-3.35%) | 75,500 |
11 Feb 2005 | USD | 1.2002 | 1.28 | 1.135 | 1.2002 | 1.2002 | +0.085 (+7.64%) | 112,594 |
10 Feb 2005 | USD | 1.115 | 1.115 | 0.975 | 1.115 | 1.115 | +0.145 (+14.95%) | 43,700 |