Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2004 | USD | 7.927 | 8.5736 | 7.8471 | 8.4283 | 8.4283 | +0.186 (+2.26%) | 432 |
5 Feb 2004 | USD | 8.3154 | 8.3154 | 7.7318 | 8.2424 | 8.2424 | -0.084 (-1.01%) | 3,289 |
4 Feb 2004 | USD | 8.0989 | 8.6189 | 8.0346 | 8.3268 | 8.3268 | -0.015 (-0.18%) | 753 |
3 Feb 2004 | USD | 8.0491 | 8.5613 | 8.0491 | 8.3417 | 8.3417 | +0.007 (+0.09%) | 136 |
2 Feb 2004 | USD | 8.0418 | 8.4073 | 8.0418 | 8.3342 | 8.3342 | -0.018 (-0.21%) | 1,374 |
30 Jan 2004 | USD | 7.6998 | 8.3518 | 7.6192 | 8.3518 | 8.3518 | +0.218 (+2.68%) | 5,989 |
29 Jan 2004 | USD | 8.4274 | 8.5006 | 8.0609 | 8.1342 | 8.1342 | -0.555 (-6.39%) | 12,755 |
28 Jan 2004 | USD | 8.9438 | 9.0165 | 8.4908 | 8.6893 | 8.6893 | -0.48 (-5.24%) | 7,284 |
27 Jan 2004 | USD | 9.0252 | 9.4584 | 8.888 | 9.1696 | 9.1696 | +0.476 (+5.48%) | 1,643 |
26 Jan 2004 | USD | 8.4761 | 8.6935 | 8.4037 | 8.6935 | 8.6935 | +0.022 (+0.25%) | 1,663 |
23 Jan 2004 | USD | 8.7081 | 8.7081 | 8.5816 | 8.6719 | 8.6719 | -0.25 (-2.80%) | 1,470 |
22 Jan 2004 | USD | 9.2391 | 9.2391 | 8.559 | 8.9217 | 8.9217 | -0.363 (-3.91%) | 15,929 |
21 Jan 2004 | USD | 8.9658 | 9.5026 | 8.9658 | 9.2849 | 9.2849 | -0.076 (-0.81%) | 859 |
20 Jan 2004 | USD | 8.9707 | 9.5509 | 8.6743 | 9.3611 | 9.3611 | +0.129 (+1.40%) | 1,227 |
19 Jan 2004 | USD | 8.9435 | 9.4484 | 8.9435 | 9.232 | 9.232 | -0.034 (-0.36%) | 625 |
16 Jan 2004 | USD | 9.0114 | 9.2657 | 8.7207 | 9.2657 | 9.2657 | +0.049 (+0.53%) | 459 |
15 Jan 2004 | USD | 8.9635 | 9.2165 | 8.8912 | 9.2165 | 9.2165 | -0.023 (-0.25%) | 5,069 |
14 Jan 2004 | USD | 8.9858 | 9.2394 | 8.9858 | 9.2394 | 9.2394 | +0.018 (+0.20%) | 70 |
13 Jan 2004 | USD | 9.0272 | 9.4742 | 8.8956 | 9.2211 | 9.2211 | +0.079 (+0.86%) | 871 |
12 Jan 2004 | USD | 9.0587 | 9.54 | 8.9618 | 9.1425 | 9.1425 | -0.023 (-0.25%) | 967 |
9 Jan 2004 | USD | 8.8259 | 9.1652 | 8.7699 | 9.1652 | 9.1652 | +0.54 (+6.26%) | 8,463 |
8 Jan 2004 | USD | 8.5536 | 8.913 | 8.338 | 8.6255 | 8.6255 | +0.522 (+6.44%) | 1,341 |
7 Jan 2004 | USD | 7.8168 | 8.3905 | 7.8168 | 8.1037 | 8.1037 | +0.172 (+2.16%) | 73,088 |
6 Jan 2004 | USD | 7.6463 | 7.9322 | 7.6463 | 7.9322 | 7.9322 | +0.02 (+0.25%) | 10,286 |
5 Jan 2004 | USD | 7.627 | 7.9121 | 7.5557 | 7.9121 | 7.9121 | +0.025 (+0.32%) | 786 |
2 Jan 2004 | USD | 7.8213 | 8.0999 | 7.6025 | 7.8867 | 7.8867 | -0.061 (-0.77%) | 1,778 |
31 Dec 2003 | USD | 7.898 | 7.9477 | 7.8058 | 7.9477 | 7.9477 | -0.009 (-0.11%) | 5,378 |
30 Dec 2003 | USD | 7.7863 | 7.9568 | 7.6726 | 7.9568 | 7.9568 | +0.012 (+0.15%) | 1,089 |
29 Dec 2003 | USD | 7.661 | 7.9448 | 7.5901 | 7.9448 | 7.9448 | +0.112 (+1.42%) | 353 |
24 Dec 2003 | USD | 7.6196 | 7.8332 | 7.6196 | 7.8332 | 7.8332 | -0.13 (-1.63%) | 62 |