Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2005 | USD | 1.02 | 1.02 | 0.98 | 1 | 10 | -0.02 (-1.96%) | 39,100 |
5 Oct 2005 | USD | 1.03 | 1.03 | 0.97 | 1.02 | 10.2 | -0.01 (-0.97%) | 52,900 |
4 Oct 2005 | USD | 0.98 | 1.03 | 0.98 | 1.03 | 10.3 | +0.03 (+3%) | 19,500 |
3 Oct 2005 | USD | 0.97 | 1 | 0.94 | 1 | 10 | +0.03 (+3.09%) | 29,600 |
30 Sep 2005 | USD | 0.95 | 1.01 | 0.95 | 0.97 | 9.7 | +0.02 (+2.11%) | 22,000 |
29 Sep 2005 | USD | 0.95 | 1 | 0.93 | 0.95 | 9.5 | -0.03 (-3.06%) | 73,500 |
28 Sep 2005 | USD | 0.94 | 0.98 | 0.93 | 0.98 | 9.8 | 0.0 (0.0%) | 23,100 |
27 Sep 2005 | USD | 1 | 1.01 | 0.95 | 0.98 | 9.8 | -0.03 (-2.97%) | 37,400 |
26 Sep 2005 | USD | 0.9 | 1.01 | 0.9 | 1.01 | 10.1 | +0.09 (+9.78%) | 48,900 |
23 Sep 2005 | USD | 0.95 | 0.96 | 0.89 | 0.92 | 9.2 | -0.04 (-4.17%) | 100,900 |
22 Sep 2005 | USD | 0.92 | 1 | 0.92 | 0.96 | 9.6 | +0.01 (+1.05%) | 35,300 |
21 Sep 2005 | USD | 1 | 1 | 0.92 | 0.95 | 9.5 | 0.0 (0.0%) | 97,500 |
20 Sep 2005 | USD | 1.02 | 1.02 | 0.95 | 0.95 | 9.5 | -0.02 (-2.06%) | 57,200 |
19 Sep 2005 | USD | 1.03 | 1.03 | 0.94 | 0.97 | 9.7 | +0.04 (+4.30%) | 200,600 |
16 Sep 2005 | USD | 0.87 | 0.94 | 0.85 | 0.93 | 9.3 | +0.1 (+12.05%) | 122,500 |
15 Sep 2005 | USD | 0.93 | 0.93 | 0.83 | 0.83 | 8.3 | -0.09 (-9.78%) | 291,300 |
14 Sep 2005 | USD | 1.02 | 1.02 | 0.9 | 0.92 | 9.2 | +0.02 (+2.22%) | 34,200 |
13 Sep 2005 | USD | 0.95 | 0.95 | 0.9 | 0.9 | 9 | -0.02 (-2.17%) | 73,700 |
12 Sep 2005 | USD | 0.9 | 0.95 | 0.9 | 0.92 | 9.2 | -0.02 (-2.13%) | 59,300 |
9 Sep 2005 | USD | 0.94 | 0.94 | 0.93 | 0.94 | 9.4 | 0.0 (0.0%) | 82,000 |
8 Sep 2005 | USD | 0.91 | 0.94 | 0.88 | 0.94 | 9.4 | +0.06 (+6.82%) | 68,900 |
7 Sep 2005 | USD | 0.95 | 0.95 | 0.88 | 0.88 | 8.8 | -0.02 (-2.22%) | 125,300 |
6 Sep 2005 | USD | 1.05 | 1.05 | 0.9 | 0.9 | 9 | +0.01 (+1.12%) | 301,000 |
5 Sep 2005 | USD | 0.89 | 0.89 | 0.89 | 0.89 | 8.9 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 0.83 | 0.94 | 0.83 | 0.89 | 8.9 | +0.08 (+9.88%) | 49,600 |
1 Sep 2005 | USD | 0.87 | 0.92 | 0.81 | 0.81 | 8.1 | +0.01 (+1.25%) | 66,200 |
31 Aug 2005 | USD | 0.84 | 0.84 | 0.8 | 0.8 | 8 | +0.02 (+2.56%) | 13,200 |
30 Aug 2005 | USD | 0.83 | 0.83 | 0.77 | 0.78 | 7.8 | -0.08 (-9.30%) | 50,000 |
29 Aug 2005 | USD | 0.86 | 0.86 | 0.82 | 0.86 | 8.6 | -0.03 (-3.37%) | 88,500 |
26 Aug 2005 | USD | 0.83 | 0.89 | 0.8 | 0.89 | 8.9 | +0.07 (+8.54%) | 99,800 |