Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2004 | USD | 1.45 | 1.6 | 1.42 | 1.6 | 32 | +0.1 (+6.67%) | 640 |
4 May 2004 | USD | 1.41 | 1.55 | 1.41 | 1.5 | 30 | 0.0 (0.0%) | 340 |
3 May 2004 | USD | 1.5 | 1.55 | 1.5 | 1.5 | 30 | +0.01 (+0.67%) | 360 |
30 Apr 2004 | USD | 1.54 | 1.6 | 1.4 | 1.49 | 29.8 | -0.15 (-9.15%) | 2,575 |
29 Apr 2004 | USD | 1.63 | 1.64 | 1.51 | 1.64 | 32.8 | -0.09 (-5.20%) | 1,100 |
28 Apr 2004 | USD | 1.64 | 1.73 | 1.53 | 1.73 | 34.6 | 0.0 (0.0%) | 505 |
27 Apr 2004 | USD | 1.72 | 1.74 | 1.65 | 1.73 | 34.6 | 0.0 (0.0%) | 590 |
26 Apr 2004 | USD | 1.65 | 1.74 | 1.6 | 1.73 | 34.6 | +0.14 (+8.81%) | 1,775 |
23 Apr 2004 | USD | 1.75 | 1.75 | 1.59 | 1.59 | 31.8 | -0.12 (-7.02%) | 3,510 |
22 Apr 2004 | USD | 1.75 | 1.75 | 1.71 | 1.71 | 34.2 | -0.04 (-2.29%) | 655 |
21 Apr 2004 | USD | 1.74 | 1.75 | 1.74 | 1.75 | 35 | +0.01 (+0.57%) | 1,320 |
20 Apr 2004 | USD | 1.75 | 1.75 | 1.74 | 1.74 | 34.8 | -0.01 (-0.57%) | 685 |
19 Apr 2004 | USD | 1.71 | 1.75 | 1.71 | 1.75 | 35 | 0.0 (0.0%) | 950 |
16 Apr 2004 | USD | 1.8 | 1.84 | 1.73 | 1.75 | 35 | -0.1 (-5.41%) | 1,820 |
15 Apr 2004 | USD | 1.94 | 1.94 | 1.81 | 1.85 | 37 | -0.1 (-5.13%) | 705 |
14 Apr 2004 | USD | 1.96 | 2.05 | 1.81 | 1.95 | 39 | -0.01 (-0.51%) | 975 |
13 Apr 2004 | USD | 2.15 | 2.19 | 1.91 | 1.96 | 39.2 | -0.09 (-4.39%) | 1,155 |
12 Apr 2004 | USD | 2 | 2.1 | 2 | 2.05 | 41 | -0.03 (-1.44%) | 2,785 |
9 Apr 2004 | USD | 2.08 | 2.08 | 2.08 | 2.08 | 41.6 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 1.95 | 2.15 | 1.95 | 2.08 | 41.6 | +0.15 (+7.77%) | 1,835 |
7 Apr 2004 | USD | 1.95 | 1.95 | 1.9 | 1.93 | 38.6 | +0.03 (+1.58%) | 2,295 |
6 Apr 2004 | USD | 1.83 | 1.99 | 1.83 | 1.9 | 38 | +0.07 (+3.83%) | 1,875 |
5 Apr 2004 | USD | 1.75 | 1.97 | 1.75 | 1.83 | 36.6 | +0.05 (+2.81%) | 1,785 |
2 Apr 2004 | USD | 1.8 | 1.89 | 1.78 | 1.78 | 35.6 | -0.07 (-3.78%) | 7,230 |
1 Apr 2004 | USD | 1.89 | 1.94 | 1.82 | 1.85 | 37 | 0.0 (0.0%) | 4,710 |
31 Mar 2004 | USD | 1.5 | 1.9 | 1.48 | 1.85 | 37 | +0.15 (+8.82%) | 6,875 |
30 Mar 2004 | USD | 1.83 | 1.83 | 1.68 | 1.7 | 34 | -0.03 (-1.73%) | 515 |
29 Mar 2004 | USD | 1.71 | 1.9 | 1.69 | 1.73 | 34.6 | +0.05 (+2.98%) | 1,845 |
26 Mar 2004 | USD | 1.66 | 1.7 | 1.65 | 1.68 | 33.6 | +0.04 (+2.44%) | 910 |
25 Mar 2004 | USD | 1.57 | 1.65 | 1.57 | 1.64 | 32.8 | +0.04 (+2.50%) | 1,085 |