Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2004 | GBP | 0.95 | 0.95 | 0.9 | 0.9 | 0.9 | +0.03 (+3.45%) | 8,200 |
12 Mar 2004 | GBP | 0.96 | 0.96 | 0.86 | 0.87 | 0.87 | -0.03 (-3.33%) | 14,000 |
11 Mar 2004 | GBP | 0.95 | 0.96 | 0.87 | 0.9 | 0.9 | -0.05 (-5.26%) | 122,000 |
10 Mar 2004 | GBP | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.02 (-2.06%) | 7,000 |
9 Mar 2004 | GBP | 0.97 | 1 | 0.97 | 0.97 | 0.97 | +0.01 (+1.04%) | 50,000 |
8 Mar 2004 | GBP | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 15,900 |
5 Mar 2004 | GBP | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | +0.02 (+2.11%) | 55,800 |
4 Mar 2004 | GBP | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 0.0 (0.0%) | 38,000 |
3 Mar 2004 | GBP | 0.92 | 0.95 | 0.91 | 0.95 | 0.95 | +0.04 (+4.40%) | 29,400 |
2 Mar 2004 | GBP | 1 | 1 | 0.91 | 0.91 | 0.91 | -0.13 (-12.50%) | 29,700 |
1 Mar 2004 | GBP | 0.99 | 1.05 | 0.99 | 1.04 | 1.04 | +0.09 (+9.47%) | 61,350 |
27 Feb 2004 | GBP | 0.95 | 0.95 | 0.89 | 0.95 | 0.95 | +0.05 (+5.56%) | 36,100 |
26 Feb 2004 | GBP | 0.87 | 0.9 | 0.87 | 0.9 | 0.9 | 0.0 (0.0%) | 9,400 |
25 Feb 2004 | GBP | 0.92 | 0.92 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 113,200 |
24 Feb 2004 | GBP | 0.92 | 0.94 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 65,000 |
23 Feb 2004 | GBP | 0.93 | 0.94 | 0.88 | 0.92 | 0.92 | -0.05 (-5.15%) | 80,000 |
20 Feb 2004 | GBP | 0.95 | 0.97 | 0.92 | 0.97 | 0.97 | -0.01 (-1.02%) | 28,000 |
19 Feb 2004 | GBP | 1 | 1 | 0.98 | 0.98 | 0.98 | -0.04 (-3.92%) | 19,000 |
18 Feb 2004 | GBP | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 10,000 |
17 Feb 2004 | GBP | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | +0.03 (+2.97%) | 16,800 |
16 Feb 2004 | GBP | 1.1 | 1.1 | 1.01 | 1.01 | 1.01 | -0.09 (-8.18%) | 12,200 |
13 Feb 2004 | GBP | 1.01 | 1.11 | 1.01 | 1.1 | 1.1 | +0.09 (+8.91%) | 282,100 |
12 Feb 2004 | GBP | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | +0.06 (+6.32%) | 117,100 |
11 Feb 2004 | GBP | 0.88 | 0.96 | 0.88 | 0.95 | 0.95 | +0.08 (+9.20%) | 104,000 |
10 Feb 2004 | GBP | 0.86 | 0.89 | 0.86 | 0.87 | 0.87 | +0.02 (+2.35%) | 44,500 |
9 Feb 2004 | GBP | 0.9 | 0.9 | 0.85 | 0.85 | 0.85 | -0.04 (-4.49%) | 36,500 |
6 Feb 2004 | GBP | 0.88 | 0.89 | 0.85 | 0.89 | 0.89 | +0.08 (+9.88%) | 36,650 |
5 Feb 2004 | GBP | 0.78 | 0.86 | 0.78 | 0.81 | 0.81 | +0.03 (+3.85%) | 158,000 |
4 Feb 2004 | GBP | 0.82 | 0.83 | 0.78 | 0.78 | 0.78 | -0.05 (-6.02%) | 123,500 |
3 Feb 2004 | GBP | 0.85 | 0.87 | 0.83 | 0.83 | 0.83 | -0.03 (-3.49%) | 103,250 |