Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2005 | USD | 0.75 | 0.75 | 0.71 | 0.73 | 0.73 | -0.02 (-2.67%) | 14,300 |
12 Oct 2005 | USD | 0.76 | 0.76 | 0.72 | 0.75 | 0.75 | -0.01 (-1.32%) | 4,600 |
11 Oct 2005 | USD | 0.75 | 0.77 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 29,600 |
10 Oct 2005 | USD | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 18,000 |
7 Oct 2005 | USD | 0.72 | 0.74 | 0.71 | 0.74 | 0.74 | -0.01 (-1.33%) | 18,200 |
6 Oct 2005 | USD | 0.75 | 0.79 | 0.7 | 0.75 | 0.75 | -0.02 (-2.60%) | 53,800 |
5 Oct 2005 | USD | 0.78 | 0.79 | 0.74 | 0.77 | 0.77 | +0.02 (+2.67%) | 139,500 |
4 Oct 2005 | USD | 0.75 | 0.76 | 0.73 | 0.75 | 0.75 | +0.02 (+2.74%) | 74,000 |
3 Oct 2005 | USD | 0.67 | 0.74 | 0.67 | 0.73 | 0.73 | +0.01 (+1.39%) | 86,700 |
30 Sep 2005 | USD | 0.73 | 0.74 | 0.7 | 0.72 | 0.72 | -0.02 (-2.70%) | 54,600 |
29 Sep 2005 | USD | 0.72 | 0.74 | 0.69 | 0.74 | 0.74 | +0.01 (+1.37%) | 56,400 |
28 Sep 2005 | USD | 0.67 | 0.75 | 0.67 | 0.73 | 0.73 | +0.04 (+5.80%) | 59,700 |
27 Sep 2005 | USD | 0.7 | 0.7 | 0.66 | 0.69 | 0.69 | 0.0 (0.0%) | 117,300 |
26 Sep 2005 | USD | 0.76 | 0.76 | 0.69 | 0.69 | 0.69 | -0.05 (-6.76%) | 182,100 |
23 Sep 2005 | USD | 0.74 | 0.77 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 26,400 |
22 Sep 2005 | USD | 0.79 | 0.79 | 0.66 | 0.73 | 0.73 | -0.05 (-6.41%) | 94,800 |
21 Sep 2005 | USD | 0.78 | 0.79 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 63,000 |
20 Sep 2005 | USD | 0.78 | 0.8 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 61,100 |
19 Sep 2005 | USD | 0.81 | 0.81 | 0.75 | 0.79 | 0.79 | -0.01 (-1.25%) | 101,900 |
16 Sep 2005 | USD | 0.82 | 0.82 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 48,700 |
15 Sep 2005 | USD | 0.84 | 0.86 | 0.77 | 0.81 | 0.81 | +0.01 (+1.25%) | 250,700 |
14 Sep 2005 | USD | 0.81 | 0.83 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 144,400 |
13 Sep 2005 | USD | 0.85 | 0.85 | 0.78 | 0.8 | 0.8 | -0.04 (-4.76%) | 98,000 |
12 Sep 2005 | USD | 0.87 | 0.87 | 0.8 | 0.84 | 0.84 | -0.01 (-1.18%) | 82,000 |
9 Sep 2005 | USD | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 35,300 |
8 Sep 2005 | USD | 0.9 | 0.92 | 0.82 | 0.85 | 0.85 | -0.03 (-3.41%) | 69,700 |
7 Sep 2005 | USD | 0.87 | 0.9 | 0.83 | 0.88 | 0.88 | 0.0 (0.0%) | 120,900 |
6 Sep 2005 | USD | 0.94 | 0.94 | 0.84 | 0.88 | 0.88 | -0.07 (-7.37%) | 127,800 |
5 Sep 2005 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 0.9 | 1.1 | 0.88 | 0.95 | 0.95 | +0.08 (+9.20%) | 969,700 |