Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2004 | USD | 1.45 | 1.53 | 1.41 | 1.49 | 8.94 | +0.01 (+0.68%) | 71,900 |
23 Nov 2004 | USD | 1.47 | 1.5 | 1.4 | 1.48 | 8.88 | +0.01 (+0.68%) | 23,600 |
22 Nov 2004 | USD | 1.4 | 1.54 | 1.4 | 1.47 | 8.82 | +0.02 (+1.38%) | 19,500 |
19 Nov 2004 | USD | 1.49 | 1.49 | 1.45 | 1.45 | 8.7 | -0.05 (-3.33%) | 9,600 |
18 Nov 2004 | USD | 1.5 | 1.55 | 1.48 | 1.5 | 9 | 0.0 (0.0%) | 24,500 |
17 Nov 2004 | USD | 1.51 | 1.52 | 1.44 | 1.5 | 9 | 0.0 (0.0%) | 38,500 |
16 Nov 2004 | USD | 1.5 | 1.5 | 1.45 | 1.5 | 9 | +0.1 (+7.14%) | 27,000 |
15 Nov 2004 | USD | 1.34 | 1.44 | 1.34 | 1.4 | 8.4 | +0.06 (+4.48%) | 21,500 |
12 Nov 2004 | USD | 1.4 | 1.4 | 1.32 | 1.34 | 8.04 | -0.01 (-0.74%) | 12,000 |
11 Nov 2004 | USD | 1.44 | 1.44 | 1.32 | 1.35 | 8.1 | +0.01 (+0.75%) | 14,100 |
10 Nov 2004 | USD | 1.31 | 1.38 | 1.31 | 1.34 | 8.04 | -0.01 (-0.74%) | 34,900 |
9 Nov 2004 | USD | 1.51 | 1.51 | 1.26 | 1.35 | 8.1 | -0.11 (-7.53%) | 50,400 |
8 Nov 2004 | USD | 1.55 | 1.59 | 1.44 | 1.46 | 8.76 | -0.09 (-5.81%) | 133,900 |
5 Nov 2004 | USD | 1.52 | 1.59 | 1.47 | 1.55 | 9.3 | +0.03 (+1.97%) | 36,800 |
4 Nov 2004 | USD | 1.6 | 1.65 | 1.45 | 1.52 | 9.12 | -0.13 (-7.88%) | 59,500 |
3 Nov 2004 | USD | 1.69 | 1.77 | 1.6 | 1.65 | 9.9 | 0.0 (0.0%) | 60,400 |
2 Nov 2004 | USD | 1.77 | 1.78 | 1.65 | 1.65 | 9.9 | -0.1 (-5.71%) | 6,300 |
1 Nov 2004 | USD | 1.68 | 1.75 | 1.68 | 1.75 | 10.5 | +0.02 (+1.16%) | 12,700 |
29 Oct 2004 | USD | 1.7015 | 1.73 | 1.6 | 1.73 | 10.38 | +0.01 (+0.58%) | 4,600 |
28 Oct 2004 | USD | 1.78 | 1.8 | 1.7 | 1.72 | 10.32 | -0.06 (-3.37%) | 39,300 |
27 Oct 2004 | USD | 1.8 | 1.84 | 1.7 | 1.78 | 10.68 | -0.02 (-1.11%) | 42,200 |
26 Oct 2004 | USD | 1.83 | 1.85 | 1.8 | 1.8 | 10.8 | -0.03 (-1.64%) | 8,000 |
25 Oct 2004 | USD | 1.7 | 1.85 | 1.7 | 1.83 | 10.98 | +0.09 (+5.17%) | 7,600 |
22 Oct 2004 | USD | 1.8 | 1.8 | 1.7 | 1.74 | 10.44 | -0.1 (-5.43%) | 13,000 |
21 Oct 2004 | USD | 1.85 | 1.88 | 1.84 | 1.84 | 11.04 | -0.01 (-0.54%) | 16,300 |
20 Oct 2004 | USD | 1.6 | 1.85 | 1.6 | 1.85 | 11.1 | +0.26 (+16.35%) | 91,300 |
19 Oct 2004 | USD | 1.64 | 1.64 | 1.55 | 1.59 | 9.54 | -0.05 (-3.05%) | 10,300 |
18 Oct 2004 | USD | 1.7 | 1.7 | 1.6 | 1.64 | 9.84 | 0.0 (0.0%) | 13,400 |
15 Oct 2004 | USD | 1.66 | 1.7 | 1.63 | 1.64 | 9.84 | -0.01 (-0.61%) | 15,500 |
14 Oct 2004 | USD | 1.5 | 1.69 | 1.4 | 1.65 | 9.9 | 0.0 (0.0%) | 78,300 |