Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2004 | USD | 2 | 2 | 1.8 | 1.8 | 10.8 | -0.18 (-9.09%) | 46,100 |
16 Mar 2004 | USD | 2.03 | 2.06 | 1.97 | 1.98 | 11.88 | -0.01 (-0.50%) | 51,100 |
15 Mar 2004 | USD | 2.05 | 2.05 | 1.99 | 1.99 | 11.94 | 0.0 (0.0%) | 40,700 |
12 Mar 2004 | USD | 1.99 | 2.1 | 1.9 | 1.99 | 11.94 | +0.04 (+2.05%) | 63,000 |
11 Mar 2004 | USD | 1.99 | 2.07 | 1.89 | 1.95 | 11.7 | -0.04 (-2.01%) | 98,100 |
10 Mar 2004 | USD | 2.08 | 2.11 | 1.99 | 1.99 | 11.94 | -0.07 (-3.40%) | 40,700 |
9 Mar 2004 | USD | 2.08 | 2.14 | 2.06 | 2.06 | 12.36 | +0.01 (+0.49%) | 38,700 |
8 Mar 2004 | USD | 2.14 | 2.14 | 2 | 2.05 | 12.3 | -0.06 (-2.84%) | 65,300 |
5 Mar 2004 | USD | 2.22 | 2.22 | 2 | 2.11 | 12.66 | -0.11 (-4.95%) | 121,400 |
4 Mar 2004 | USD | 2.35 | 2.35 | 2.18 | 2.22 | 13.32 | -0.18 (-7.50%) | 65,600 |
3 Mar 2004 | USD | 2.3 | 2.43 | 2.3 | 2.4 | 14.4 | +0.05 (+2.13%) | 52,800 |
2 Mar 2004 | USD | 2.59 | 2.59 | 2.25 | 2.35 | 14.1 | -0.24 (-9.27%) | 67,700 |
1 Mar 2004 | USD | 2.7 | 2.7 | 2.52 | 2.59 | 15.54 | -0.15 (-5.47%) | 53,500 |
27 Feb 2004 | USD | 2.66 | 2.85 | 2.65 | 2.74 | 16.44 | +0.04 (+1.48%) | 12,800 |
26 Feb 2004 | USD | 2.59 | 2.7 | 2.58 | 2.7 | 16.2 | +0.11 (+4.25%) | 25,100 |
25 Feb 2004 | USD | 2.66 | 2.7 | 2.56 | 2.59 | 15.54 | -0.1 (-3.72%) | 19,600 |
24 Feb 2004 | USD | 2.76 | 2.78 | 2.67 | 2.69 | 16.14 | -0.11 (-3.93%) | 27,600 |
23 Feb 2004 | USD | 2.8 | 2.86 | 2.76 | 2.8 | 16.8 | +0.01 (+0.36%) | 13,500 |
20 Feb 2004 | USD | 2.75 | 2.8 | 2.75 | 2.79 | 16.74 | +0.01 (+0.36%) | 7,100 |
19 Feb 2004 | USD | 2.81 | 2.9 | 2.75 | 2.78 | 16.68 | -0.03 (-1.07%) | 14,000 |
18 Feb 2004 | USD | 2.86 | 2.87 | 2.81 | 2.81 | 16.86 | -0.06 (-2.09%) | 17,200 |
17 Feb 2004 | USD | 2.9 | 2.92 | 2.86 | 2.87 | 17.22 | +0.11 (+3.99%) | 27,600 |
16 Feb 2004 | USD | 2.76 | 2.76 | 2.76 | 2.76 | 16.56 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 2.81 | 2.83 | 2.75 | 2.76 | 16.56 | +0.05 (+1.85%) | 35,600 |
12 Feb 2004 | USD | 2.94 | 2.94 | 2.7 | 2.71 | 16.26 | -0.15 (-5.24%) | 21,800 |
11 Feb 2004 | USD | 2.94 | 2.94 | 2.86 | 2.86 | 17.16 | -0.05 (-1.72%) | 16,700 |
10 Feb 2004 | USD | 3 | 3 | 2.91 | 2.91 | 17.46 | -0.08 (-2.68%) | 21,600 |
9 Feb 2004 | USD | 2.96 | 3 | 2.96 | 2.99 | 17.94 | +0.04 (+1.36%) | 74,000 |
6 Feb 2004 | USD | 2.71 | 2.97 | 2.71 | 2.95 | 17.7 | +0.24 (+8.86%) | 128,200 |
5 Feb 2004 | USD | 2.99 | 2.99 | 2.65 | 2.71 | 16.26 | -0.19 (-6.55%) | 65,000 |