Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2005 | USD | 0.81 | 0.93 | 0.81 | 0.87 | 0.87 | +0.07 (+8.75%) | 194,600 |
31 Aug 2005 | USD | 0.82 | 0.84 | 0.8 | 0.8 | 0.8 | -0.05 (-5.88%) | 50,400 |
30 Aug 2005 | USD | 0.8 | 0.85 | 0.78 | 0.85 | 0.85 | +0.09 (+11.84%) | 55,900 |
29 Aug 2005 | USD | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | -0.029 (-3.61%) | 13,600 |
26 Aug 2005 | USD | 0.8 | 0.8 | 0.74 | 0.7885 | 0.7885 | -0.011 (-1.44%) | 25,000 |
25 Aug 2005 | USD | 0.83 | 0.83 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 30,200 |
24 Aug 2005 | USD | 0.8 | 0.84 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 12,300 |
23 Aug 2005 | USD | 0.83 | 0.8585 | 0.8 | 0.8 | 0.8 | -0.06 (-6.98%) | 8,600 |
22 Aug 2005 | USD | 0.89 | 0.89 | 0.81 | 0.86 | 0.86 | 0.0 (0.0%) | 10,600 |
19 Aug 2005 | USD | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 24,400 |
18 Aug 2005 | USD | 0.85 | 0.86 | 0.82 | 0.86 | 0.86 | +0.02 (+2.38%) | 13,800 |
17 Aug 2005 | USD | 0.87 | 0.88 | 0.82 | 0.84 | 0.84 | -0.02 (-2.33%) | 26,100 |
16 Aug 2005 | USD | 0.87 | 0.91 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 80,500 |
15 Aug 2005 | USD | 0.79 | 0.85 | 0.79 | 0.84 | 0.84 | +0.06 (+7.69%) | 12,800 |
12 Aug 2005 | USD | 0.77 | 0.82 | 0.75 | 0.78 | 0.78 | -0.038 (-4.70%) | 29,200 |
11 Aug 2005 | USD | 0.78 | 0.84 | 0.76 | 0.8185 | 0.8185 | +0.009 (+1.05%) | 16,200 |
10 Aug 2005 | USD | 0.8 | 0.84 | 0.78 | 0.81 | 0.81 | +0.02 (+2.53%) | 46,100 |
9 Aug 2005 | USD | 0.76 | 0.8 | 0.76 | 0.79 | 0.79 | 0.0 (0.0%) | 4,700 |
8 Aug 2005 | USD | 0.79 | 0.8 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 23,500 |
5 Aug 2005 | USD | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | -0.02 (-2.47%) | 9,400 |
4 Aug 2005 | USD | 0.82 | 0.83 | 0.77 | 0.81 | 0.81 | -0.03 (-3.57%) | 34,900 |
3 Aug 2005 | USD | 0.83 | 0.86 | 0.78 | 0.84 | 0.84 | +0.04 (+5%) | 20,600 |
2 Aug 2005 | USD | 0.81 | 0.81 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 10,800 |
1 Aug 2005 | USD | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 16,700 |
29 Jul 2005 | USD | 0.8 | 0.82 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 41,300 |
28 Jul 2005 | USD | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 19,500 |
27 Jul 2005 | USD | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 1,700 |
26 Jul 2005 | USD | 0.81 | 0.85 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 36,000 |
25 Jul 2005 | USD | 0.89 | 0.89 | 0.83 | 0.83 | 0.83 | -0.03 (-3.49%) | 18,400 |
22 Jul 2005 | USD | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 47,600 |