Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2004 | USD | 1.8 | 1.83 | 1.68 | 1.76 | 10.56 | -0.03 (-1.68%) | 59,000 |
27 Apr 2004 | USD | 1.7 | 1.84 | 1.7 | 1.79 | 10.74 | +0.09 (+5.29%) | 47,100 |
26 Apr 2004 | USD | 1.98 | 1.99 | 1.7 | 1.7 | 10.2 | -0.18 (-9.57%) | 55,100 |
23 Apr 2004 | USD | 1.9 | 1.95 | 1.78 | 1.88 | 11.28 | -0.12 (-6%) | 141,200 |
22 Apr 2004 | USD | 2.05 | 2.09 | 1.95 | 2 | 12 | -0.06 (-2.91%) | 149,900 |
21 Apr 2004 | USD | 2.12 | 2.15 | 2.05 | 2.06 | 12.36 | -0.06 (-2.83%) | 46,100 |
20 Apr 2004 | USD | 2.19 | 2.2 | 2.12 | 2.12 | 12.72 | +0.01 (+0.47%) | 29,700 |
19 Apr 2004 | USD | 2.24 | 2.24 | 2.02 | 2.11 | 12.66 | -0.13 (-5.80%) | 43,400 |
16 Apr 2004 | USD | 2.26 | 2.32 | 2.2 | 2.24 | 13.44 | -0.05 (-2.18%) | 41,200 |
15 Apr 2004 | USD | 2.45 | 2.45 | 2.29 | 2.29 | 13.74 | -0.06 (-2.55%) | 10,300 |
14 Apr 2004 | USD | 2.33 | 2.4 | 2.3 | 2.35 | 14.1 | +0.04 (+1.73%) | 21,400 |
13 Apr 2004 | USD | 2.61 | 2.61 | 2.26 | 2.31 | 13.86 | -0.2 (-7.97%) | 22,800 |
12 Apr 2004 | USD | 2.5 | 2.54 | 2.38 | 2.51 | 15.06 | +0.01 (+0.40%) | 61,800 |
9 Apr 2004 | USD | 2.5 | 2.5 | 2.5 | 2.5 | 15 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 2.49 | 2.62 | 2.45 | 2.5 | 15 | +0.01 (+0.40%) | 53,200 |
7 Apr 2004 | USD | 2.55 | 2.75 | 2.49 | 2.49 | 14.94 | -0.01 (-0.40%) | 174,600 |
6 Apr 2004 | USD | 2.25 | 2.6 | 2.2 | 2.5 | 15 | +0.22 (+9.65%) | 130,600 |
5 Apr 2004 | USD | 2.37 | 2.37 | 2.21 | 2.28 | 13.68 | -0.09 (-3.80%) | 57,200 |
2 Apr 2004 | USD | 2.4 | 2.4 | 2 | 2.37 | 14.22 | -0.09 (-3.66%) | 131,000 |
1 Apr 2004 | USD | 2.83 | 2.98 | 2.4 | 2.46 | 14.76 | -0.3 (-10.87%) | 336,100 |
31 Mar 2004 | USD | 2.29 | 2.76 | 2.24 | 2.76 | 16.56 | +0.53 (+23.77%) | 382,300 |
30 Mar 2004 | USD | 2.02 | 2.26 | 2 | 2.23 | 13.38 | +0.23 (+11.50%) | 111,800 |
29 Mar 2004 | USD | 1.88 | 2 | 1.88 | 2 | 12 | +0.16 (+8.70%) | 76,600 |
26 Mar 2004 | USD | 1.76 | 1.89 | 1.76 | 1.84 | 11.04 | +0.07 (+3.95%) | 54,800 |
25 Mar 2004 | USD | 1.7 | 1.85 | 1.7 | 1.77 | 10.62 | +0.17 (+10.63%) | 48,300 |
24 Mar 2004 | USD | 1.51 | 1.62 | 1.48 | 1.6 | 9.6 | +0.08 (+5.26%) | 18,500 |
23 Mar 2004 | USD | 1.52 | 1.6 | 1.5 | 1.52 | 9.12 | -0.06 (-3.80%) | 114,600 |
22 Mar 2004 | USD | 1.6 | 1.62 | 1.45 | 1.58 | 9.48 | -0.05 (-3.07%) | 68,100 |
19 Mar 2004 | USD | 1.6 | 1.65 | 1.56 | 1.63 | 9.78 | +0.03 (+1.88%) | 27,600 |
18 Mar 2004 | USD | 1.8 | 1.85 | 1.55 | 1.6 | 9.6 | -0.2 (-11.11%) | 77,600 |