Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2004 | USD | 0.67 | 0.67 | 0.67 | 0.67 | 6.7 | 0.0 (0.0%) | 4,000 |
20 Feb 2004 | USD | 0.67 | 0.67 | 0.67 | 0.67 | 6.7 | 0.0 (0.0%) | 0 |
19 Feb 2004 | USD | 0.8 | 0.8 | 0.66 | 0.67 | 6.7 | -0.14 (-17.28%) | 48,000 |
18 Feb 2004 | USD | 0.83 | 0.83 | 0.81 | 0.81 | 8.1 | +0.02 (+2.53%) | 5,000 |
17 Feb 2004 | USD | 0.82 | 0.84 | 0.79 | 0.79 | 7.9 | -0.053 (-6.29%) | 11,000 |
16 Feb 2004 | USD | 0.843 | 0.843 | 0.843 | 0.843 | 8.43 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 0.85 | 0.87 | 0.82 | 0.843 | 8.43 | +0.023 (+2.80%) | 494,900 |
12 Feb 2004 | USD | 0.82 | 0.82 | 0.82 | 0.82 | 8.2 | +0.07 (+9.33%) | 6,000 |
11 Feb 2004 | USD | 0.85 | 0.85 | 0.75 | 0.75 | 7.5 | -0.1 (-11.76%) | 8,500 |
10 Feb 2004 | USD | 0.75 | 0.85 | 0.74 | 0.85 | 8.5 | +0.06 (+7.59%) | 14,000 |
9 Feb 2004 | USD | 0.81 | 0.81 | 0.79 | 0.79 | 7.9 | -0.13 (-14.13%) | 10,000 |
6 Feb 2004 | USD | 0.9 | 0.92 | 0.81 | 0.92 | 9.2 | +0.07 (+8.24%) | 7,700 |
5 Feb 2004 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 8.5 | 0.0 (0.0%) | 0 |
4 Feb 2004 | USD | 0.95 | 0.99 | 0.85 | 0.85 | 8.5 | -0.1 (-10.53%) | 163,000 |
3 Feb 2004 | USD | 0.75 | 0.95 | 0.75 | 0.95 | 9.5 | +0.13 (+15.85%) | 11,000 |
2 Feb 2004 | USD | 0.8 | 0.82 | 0.8 | 0.82 | 8.2 | +0.03 (+3.80%) | 19,500 |
30 Jan 2004 | USD | 0.82 | 0.84 | 0.71 | 0.79 | 7.9 | -0.18 (-18.56%) | 30,250 |
29 Jan 2004 | USD | 0.99 | 0.99 | 0.82 | 0.97 | 9.7 | +0.02 (+2.11%) | 31,200 |
28 Jan 2004 | USD | 1.01 | 1.01 | 0.95 | 0.95 | 9.5 | -0.04 (-4.04%) | 24,000 |
27 Jan 2004 | USD | 1.03 | 1.03 | 0.99 | 0.99 | 9.9 | -0.06 (-5.71%) | 4,000 |
26 Jan 2004 | USD | 1.04 | 1.08 | 1.03 | 1.05 | 10.5 | +0.02 (+1.94%) | 33,000 |
23 Jan 2004 | USD | 1.09 | 1.09 | 1.01 | 1.03 | 10.3 | -0.06 (-5.50%) | 270,000 |
22 Jan 2004 | USD | 1.02 | 1.09 | 1.01 | 1.09 | 10.9 | +0.05 (+4.81%) | 192,660 |
21 Jan 2004 | USD | 1.01 | 1.1 | 0.95 | 1.04 | 10.4 | +0.17 (+19.54%) | 94,500 |
20 Jan 2004 | USD | 1.1 | 1.16 | 0.87 | 0.87 | 8.7 | -0.2 (-18.69%) | 149,200 |
19 Jan 2004 | USD | 1.07 | 1.07 | 1.07 | 1.07 | 10.7 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 0.98 | 1.07 | 0.97 | 1.07 | 10.7 | +0.09 (+9.18%) | 246,225 |
15 Jan 2004 | USD | 0.92 | 0.98 | 0.83 | 0.98 | 9.8 | +0.18 (+22.50%) | 180,725 |
14 Jan 2004 | USD | 0.79 | 0.87 | 0.76 | 0.8 | 8 | +0.12 (+17.65%) | 29,000 |
13 Jan 2004 | USD | 0.56 | 0.7 | 0.56 | 0.68 | 6.8 | +0.1 (+17.24%) | 50,500 |