Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2004 | USD | 1.72 | 1.72 | 1.65 | 1.65 | 9.9 | -0.07 (-4.07%) | 2,700 |
12 Oct 2004 | USD | 1.73 | 1.74 | 1.72 | 1.72 | 10.32 | -0.05 (-2.82%) | 3,700 |
11 Oct 2004 | USD | 1.78 | 1.78 | 1.73 | 1.77 | 10.62 | -0.01 (-0.56%) | 5,000 |
8 Oct 2004 | USD | 1.76 | 1.81 | 1.72 | 1.78 | 10.68 | +0.04 (+2.30%) | 17,500 |
7 Oct 2004 | USD | 1.83 | 1.85 | 1.7 | 1.74 | 10.44 | +0.08 (+4.82%) | 66,700 |
6 Oct 2004 | USD | 1.59 | 1.66 | 1.58 | 1.66 | 9.96 | +0.07 (+4.40%) | 5,600 |
5 Oct 2004 | USD | 1.6 | 1.64 | 1.55 | 1.59 | 9.54 | -0.06 (-3.64%) | 13,500 |
4 Oct 2004 | USD | 1.71 | 1.71 | 1.6 | 1.65 | 9.9 | -0.06 (-3.51%) | 16,900 |
1 Oct 2004 | USD | 1.74 | 1.78 | 1.69 | 1.71 | 10.26 | -0.03 (-1.72%) | 13,400 |
30 Sep 2004 | USD | 1.78 | 1.79 | 1.74 | 1.74 | 10.44 | -0.05 (-2.79%) | 13,400 |
29 Sep 2004 | USD | 1.71 | 1.79 | 1.62 | 1.79 | 10.74 | +0.04 (+2.29%) | 50,000 |
28 Sep 2004 | USD | 1.82 | 1.86 | 1.7 | 1.75 | 10.5 | -0.07 (-3.85%) | 29,700 |
27 Sep 2004 | USD | 1.82 | 1.83 | 1.81 | 1.82 | 10.92 | -0.04 (-2.15%) | 21,400 |
24 Sep 2004 | USD | 1.8 | 1.88 | 1.8 | 1.86 | 11.16 | +0.04 (+2.20%) | 28,700 |
23 Sep 2004 | USD | 1.7 | 1.82 | 1.7 | 1.82 | 10.92 | +0.15 (+8.98%) | 65,900 |
22 Sep 2004 | USD | 1.6 | 1.69 | 1.6 | 1.67 | 10.02 | +0.04 (+2.45%) | 35,000 |
21 Sep 2004 | USD | 1.55 | 1.66 | 1.55 | 1.63 | 9.78 | +0.04 (+2.52%) | 98,100 |
20 Sep 2004 | USD | 1.5 | 1.62 | 1.5 | 1.59 | 9.54 | +0.09 (+6%) | 44,100 |
17 Sep 2004 | USD | 1.44 | 1.52 | 1.44 | 1.5 | 9 | +0.06 (+4.17%) | 45,900 |
16 Sep 2004 | USD | 1.45 | 1.46 | 1.41 | 1.44 | 8.64 | +0.04 (+2.86%) | 40,200 |
15 Sep 2004 | USD | 1.5 | 1.6 | 1.32 | 1.4 | 8.4 | -0.11 (-7.28%) | 103,300 |
14 Sep 2004 | USD | 1.69 | 1.69 | 1.4 | 1.51 | 9.06 | -0.15 (-9.04%) | 297,800 |
13 Sep 2004 | USD | 1.6 | 1.68 | 1.6 | 1.66 | 9.96 | +0.02 (+1.22%) | 61,800 |
10 Sep 2004 | USD | 1.77 | 1.78 | 1.55 | 1.64 | 9.84 | -0.13 (-7.34%) | 344,800 |
9 Sep 2004 | USD | 1.74 | 1.78 | 1.7 | 1.77 | 10.62 | +0.01 (+0.57%) | 131,600 |
8 Sep 2004 | USD | 1.63 | 1.76 | 1.63 | 1.76 | 10.56 | +0.12 (+7.32%) | 79,900 |
7 Sep 2004 | USD | 1.6 | 1.67 | 1.6 | 1.64 | 9.84 | 0.0 (0.0%) | 115,500 |
6 Sep 2004 | USD | 1.64 | 1.64 | 1.64 | 1.64 | 9.84 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 1.5 | 1.64 | 1.5 | 1.64 | 9.84 | +0.1 (+6.49%) | 50,400 |
2 Sep 2004 | USD | 1.42 | 1.54 | 1.4 | 1.54 | 9.24 | +0.04 (+2.67%) | 57,500 |