Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2004 | USD | 1.79 | 1.79 | 1.69 | 1.7 | 10.2 | -0.09 (-5.03%) | 31,100 |
8 Jun 2004 | USD | 1.7 | 1.82 | 1.7 | 1.79 | 10.74 | +0.09 (+5.29%) | 34,300 |
7 Jun 2004 | USD | 1.79 | 1.79 | 1.7 | 1.7 | 10.2 | -0.09 (-5.03%) | 20,100 |
4 Jun 2004 | USD | 1.69 | 1.8 | 1.69 | 1.79 | 10.74 | +0.1 (+5.92%) | 43,400 |
3 Jun 2004 | USD | 1.71 | 1.71 | 1.67 | 1.69 | 10.14 | +0.03 (+1.81%) | 35,900 |
2 Jun 2004 | USD | 1.61 | 1.7 | 1.61 | 1.66 | 9.96 | +0.05 (+3.11%) | 51,900 |
1 Jun 2004 | USD | 1.74 | 1.75 | 1.59 | 1.61 | 9.66 | -0.03 (-1.83%) | 101,400 |
31 May 2004 | USD | 1.64 | 1.64 | 1.64 | 1.64 | 9.84 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 1.79 | 1.82 | 1.63 | 1.64 | 9.84 | -0.17 (-9.39%) | 17,800 |
27 May 2004 | USD | 1.75 | 1.83 | 1.73 | 1.81 | 10.86 | +0.14 (+8.38%) | 70,000 |
26 May 2004 | USD | 1.55 | 1.68 | 1.53 | 1.67 | 10.02 | +0.11 (+7.05%) | 156,200 |
25 May 2004 | USD | 1.57 | 1.58 | 1.53 | 1.56 | 9.36 | -0.03 (-1.89%) | 7,400 |
24 May 2004 | USD | 1.64 | 1.65 | 1.57 | 1.59 | 9.54 | 0.0 (0.0%) | 11,100 |
21 May 2004 | USD | 1.64 | 1.64 | 1.56 | 1.59 | 9.54 | 0.0 (0.0%) | 19,100 |
20 May 2004 | USD | 1.6 | 1.63 | 1.57 | 1.59 | 9.54 | 0.0 (0.0%) | 38,800 |
19 May 2004 | USD | 1.59 | 1.59 | 1.57 | 1.59 | 9.54 | +0.03 (+1.92%) | 16,100 |
18 May 2004 | USD | 1.56 | 1.57 | 1.54 | 1.56 | 9.36 | +0.01 (+0.65%) | 12,500 |
17 May 2004 | USD | 1.57 | 1.57 | 1.51 | 1.55 | 9.3 | -0.05 (-3.13%) | 10,600 |
14 May 2004 | USD | 1.6 | 1.65 | 1.58 | 1.6 | 9.6 | +0.07 (+4.58%) | 79,000 |
13 May 2004 | USD | 1.55 | 1.65 | 1.5 | 1.53 | 9.18 | +0.03 (+2%) | 150,300 |
12 May 2004 | USD | 1.48 | 1.5 | 1.41 | 1.5 | 9 | +0.01 (+0.67%) | 30,900 |
11 May 2004 | USD | 1.45 | 1.49 | 1.45 | 1.49 | 8.94 | 0.0 (0.0%) | 48,100 |
10 May 2004 | USD | 1.55 | 1.58 | 1.49 | 1.49 | 8.94 | -0.09 (-5.70%) | 36,000 |
7 May 2004 | USD | 1.58 | 1.62 | 1.58 | 1.58 | 9.48 | -0.07 (-4.24%) | 15,300 |
6 May 2004 | USD | 1.64 | 1.65 | 1.6 | 1.65 | 9.9 | +0.01 (+0.61%) | 11,800 |
5 May 2004 | USD | 1.64 | 1.64 | 1.6 | 1.64 | 9.84 | 0.0 (0.0%) | 10,100 |
4 May 2004 | USD | 1.6 | 1.64 | 1.54 | 1.64 | 9.84 | +0.07 (+4.46%) | 43,200 |
3 May 2004 | USD | 1.7 | 1.7 | 1.56 | 1.57 | 9.42 | -0.07 (-4.27%) | 15,400 |
30 Apr 2004 | USD | 1.67 | 1.7 | 1.5 | 1.64 | 9.84 | -0.04 (-2.38%) | 41,100 |
29 Apr 2004 | USD | 1.74 | 1.75 | 1.66 | 1.68 | 10.08 | -0.08 (-4.55%) | 42,800 |