Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2004 | USD | 2.0888 | 2.0888 | 2.0431 | 2.0546 | 1.451 | -0.034 (-1.64%) | 212,470 |
30 Nov 2004 | USD | 2.0659 | 2.0888 | 2.0603 | 2.0888 | 1.4752 | +0.023 (+1.11%) | 357,521 |
29 Nov 2004 | USD | 2.0603 | 2.1117 | 2.0603 | 2.0659 | 1.459 | +0.006 (+0.27%) | 79,449 |
26 Nov 2004 | USD | 2.1461 | 2.1461 | 2.0546 | 2.0603 | 1.455 | -0.086 (-4.00%) | 444,915 |
25 Nov 2004 | USD | 2.1461 | 2.1461 | 2.1461 | 2.1461 | 1.5156 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 2.0831 | 2.1461 | 2.0773 | 2.1461 | 1.5156 | +0.051 (+2.46%) | 87,621 |
23 Nov 2004 | USD | 2.0946 | 2.1461 | 2.0603 | 2.0946 | 1.4792 | -0.057 (-2.65%) | 104,646 |
22 Nov 2004 | USD | 2.2261 | 2.2261 | 2.1347 | 2.1517 | 1.5196 | -0.08 (-3.59%) | 313,483 |
19 Nov 2004 | USD | 2.2835 | 2.2835 | 2.2033 | 2.2319 | 1.5762 | -0.04 (-1.76%) | 280,342 |
18 Nov 2004 | USD | 2.2606 | 2.2777 | 2.2606 | 2.272 | 1.6045 | +0.046 (+2.06%) | 820,596 |
17 Nov 2004 | USD | 2.2091 | 2.2319 | 2.2033 | 2.2261 | 1.5721 | +0.069 (+3.17%) | 218,145 |
16 Nov 2004 | USD | 2.1461 | 2.1576 | 2.1232 | 2.1576 | 1.5237 | 0.0 (0.0%) | 67,645 |
15 Nov 2004 | USD | 2.1403 | 2.1747 | 2.1403 | 2.1576 | 1.5237 | +0.017 (+0.81%) | 45,172 |
12 Nov 2004 | USD | 2.1174 | 2.1517 | 2.1061 | 2.1403 | 1.5115 | +0.017 (+0.81%) | 63,786 |
11 Nov 2004 | USD | 2.0946 | 2.1232 | 2.0946 | 2.1232 | 1.4994 | +0.017 (+0.81%) | 112,818 |
10 Nov 2004 | USD | 2.1232 | 2.1803 | 2.1003 | 2.1061 | 1.4874 | -0.046 (-2.12%) | 234,261 |
9 Nov 2004 | USD | 2.1403 | 2.1517 | 2.1174 | 2.1517 | 1.5196 | +0.017 (+0.80%) | 183,414 |
8 Nov 2004 | USD | 2.169 | 2.1747 | 2.0888 | 2.1347 | 1.5076 | -0.023 (-1.06%) | 100,333 |
5 Nov 2004 | USD | 2.169 | 2.169 | 2.1461 | 2.1576 | 1.5237 | +0.029 (+1.35%) | 76,044 |
4 Nov 2004 | USD | 2.0659 | 2.1347 | 2.0659 | 2.1289 | 1.5035 | +0.063 (+3.05%) | 331,870 |
3 Nov 2004 | USD | 2.0317 | 2.0717 | 2.0317 | 2.0659 | 1.459 | +0.063 (+3.15%) | 197,261 |
2 Nov 2004 | USD | 1.9801 | 2.0087 | 1.9801 | 2.0029 | 1.4145 | +0.08 (+4.16%) | 303,723 |
1 Nov 2004 | USD | 1.9172 | 1.9457 | 1.8999 | 1.9229 | 1.358 | -0.006 (-0.30%) | 67,191 |
29 Oct 2004 | USD | 1.9687 | 1.9687 | 1.9172 | 1.9287 | 1.3621 | -0.023 (-1.16%) | 103,511 |
28 Oct 2004 | USD | 1.9687 | 1.9743 | 1.9172 | 1.9514 | 1.3781 | +0.011 (+0.58%) | 195,672 |
27 Oct 2004 | USD | 1.9057 | 1.9457 | 1.8885 | 1.9401 | 1.3701 | +0.017 (+0.89%) | 159,579 |
26 Oct 2004 | USD | 1.9457 | 1.9457 | 1.9229 | 1.9229 | 1.358 | -0.051 (-2.60%) | 50,393 |
25 Oct 2004 | USD | 1.9743 | 1.9801 | 1.9401 | 1.9743 | 1.3943 | 0.0 (0.0%) | 420,626 |
22 Oct 2004 | USD | 1.9573 | 1.9916 | 1.9514 | 1.9743 | 1.3943 | +0.017 (+0.87%) | 45,853 |
21 Oct 2004 | USD | 1.9287 | 1.9973 | 1.9172 | 1.9573 | 1.3823 | +0.04 (+2.09%) | 99,425 |