Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2005 | USD | 0.85 | 0.87 | 0.82 | 0.84 | 0.84 | -0.02 (-2.33%) | 10,500 |
20 Jul 2005 | USD | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 93,200 |
19 Jul 2005 | USD | 0.83 | 0.88 | 0.83 | 0.86 | 0.86 | +0.02 (+2.38%) | 20,600 |
18 Jul 2005 | USD | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 2,700 |
15 Jul 2005 | USD | 0.85 | 0.85 | 0.8 | 0.84 | 0.84 | -0.01 (-1.18%) | 18,100 |
14 Jul 2005 | USD | 0.8 | 0.85 | 0.8 | 0.85 | 0.85 | +0.05 (+6.25%) | 17,900 |
13 Jul 2005 | USD | 0.78 | 0.81 | 0.77 | 0.8 | 0.8 | -0.02 (-2.44%) | 30,300 |
12 Jul 2005 | USD | 0.8 | 0.83 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 26,500 |
11 Jul 2005 | USD | 0.8 | 0.8 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 8,200 |
8 Jul 2005 | USD | 0.79 | 0.82 | 0.79 | 0.81 | 0.81 | +0.02 (+2.53%) | 5,200 |
7 Jul 2005 | USD | 0.8 | 0.83 | 0.75 | 0.79 | 0.79 | -0.01 (-1.25%) | 53,700 |
6 Jul 2005 | USD | 0.81 | 0.82 | 0.77 | 0.8 | 0.8 | -0.02 (-2.44%) | 34,500 |
5 Jul 2005 | USD | 0.86 | 0.86 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 30,200 |
4 Jul 2005 | USD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 17,700 |
30 Jun 2005 | USD | 0.85 | 0.87 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 31,900 |
29 Jun 2005 | USD | 0.88 | 0.88 | 0.83 | 0.85 | 0.85 | -0.03 (-3.41%) | 16,200 |
28 Jun 2005 | USD | 0.9 | 0.9 | 0.84 | 0.88 | 0.88 | 0.0 (0.0%) | 34,600 |
27 Jun 2005 | USD | 0.9 | 0.9 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 13,800 |
24 Jun 2005 | USD | 0.87 | 0.9 | 0.86 | 0.88 | 0.88 | +0.02 (+2.33%) | 71,600 |
23 Jun 2005 | USD | 0.91 | 0.91 | 0.83 | 0.86 | 0.86 | -0.05 (-5.49%) | 60,500 |
22 Jun 2005 | USD | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | 0.0 (0.0%) | 2,000 |
21 Jun 2005 | USD | 0.87 | 0.92 | 0.85 | 0.91 | 0.91 | +0.05 (+5.81%) | 34,800 |
20 Jun 2005 | USD | 0.92 | 0.92 | 0.83 | 0.86 | 0.86 | -0.06 (-6.52%) | 44,100 |
17 Jun 2005 | USD | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 10,100 |
16 Jun 2005 | USD | 0.85 | 1 | 0.85 | 0.92 | 0.92 | +0.05 (+5.75%) | 42,300 |
15 Jun 2005 | USD | 0.88 | 0.9 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 13,800 |
14 Jun 2005 | USD | 0.89 | 0.89 | 0.85 | 0.88 | 0.88 | -0.02 (-2.22%) | 8,200 |
13 Jun 2005 | USD | 0.84 | 0.9 | 0.83 | 0.9 | 0.9 | -0.03 (-3.23%) | 23,700 |
10 Jun 2005 | USD | 0.95 | 0.95 | 0.88 | 0.93 | 0.93 | -0.02 (-2.11%) | 26,000 |