Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2004 | USD | 0.9 | 0.9 | 0.89 | 0.89 | 5,696 | +0.01 (+1.14%) | 20 |
26 May 2004 | USD | 0.93 | 0.93 | 0.88 | 0.88 | 5,632 | -0.05 (-5.38%) | 13 |
25 May 2004 | USD | 0.85 | 0.95 | 0.93 | 0.93 | 5,952 | +0.04 (+4.49%) | 9 |
24 May 2004 | USD | 0.91 | 0.91 | 0.89 | 0.89 | 5,696 | -0.02 (-2.20%) | 2 |
21 May 2004 | USD | 0.93 | 0.93 | 0.91 | 0.91 | 5,824 | -0.01 (-1.09%) | 2 |
20 May 2004 | USD | 0.86 | 0.97 | 0.92 | 0.92 | 5,888 | -0.02 (-2.13%) | 5 |
19 May 2004 | USD | 0.97 | 0.97 | 0.94 | 0.94 | 6,016 | -0.03 (-3.09%) | 9 |
18 May 2004 | USD | 0.95 | 1.03 | 0.97 | 0.97 | 6,208 | +0.01 (+1.04%) | 15 |
17 May 2004 | USD | 0.96 | 0.96 | 0.96 | 0.96 | 6,144 | 0.0 (0.0%) | 0 |
14 May 2004 | USD | 1.03 | 1.03 | 0.96 | 0.96 | 6,144 | -0.04 (-4%) | 1 |
13 May 2004 | USD | 1.03 | 1.03 | 1 | 1 | 6,400 | +0.03 (+3.09%) | 2 |
12 May 2004 | USD | 1.12 | 1.12 | 0.97 | 0.97 | 6,208 | -0.12 (-11.01%) | 41 |
11 May 2004 | USD | 1.08 | 1.12 | 1.09 | 1.09 | 6,976 | +0.02 (+1.87%) | 34 |
10 May 2004 | USD | 1.04 | 1.08 | 1.07 | 1.07 | 6,848 | 0.0 (0.0%) | 3 |
7 May 2004 | USD | 1.08 | 1.08 | 1.07 | 1.07 | 6,848 | +0.01 (+0.94%) | 4 |
6 May 2004 | USD | 1.11 | 1.14 | 1.06 | 1.06 | 6,784 | -0.03 (-2.75%) | 4 |
5 May 2004 | USD | 1.1 | 1.11 | 1.09 | 1.09 | 6,976 | -0.01 (-0.91%) | 5 |
4 May 2004 | USD | 1.09 | 1.1 | 1.1 | 1.1 | 7,040 | +0.04 (+3.77%) | 2 |
3 May 2004 | USD | 1.06 | 1.06 | 1.06 | 1.06 | 6,784 | 0.0 (0.0%) | 0 |
30 Apr 2004 | USD | 1.08 | 1.08 | 1.06 | 1.06 | 6,784 | +0.005 (+0.47%) | 0 |
29 Apr 2004 | USD | 1.08 | 1.08 | 1.055 | 1.055 | 6,752 | -0.015 (-1.40%) | 5 |
28 Apr 2004 | USD | 1.07 | 1.07 | 1.07 | 1.07 | 6,848 | 0.0 (0.0%) | 0 |
27 Apr 2004 | USD | 1.07 | 1.07 | 1.07 | 1.07 | 6,848 | +0.02 (+1.90%) | 1 |
26 Apr 2004 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 6,720 | +0.01 (+0.96%) | 0 |
23 Apr 2004 | USD | 1.05 | 1.05 | 1.04 | 1.04 | 6,656 | -0.005 (-0.48%) | 2 |
22 Apr 2004 | USD | 1.04 | 1.045 | 1.045 | 1.045 | 6,688 | -0.015 (-1.42%) | 2 |
21 Apr 2004 | USD | 1.06 | 1.06 | 1.06 | 1.06 | 6,784 | -0.01 (-0.93%) | 0 |
20 Apr 2004 | USD | 1.07 | 1.07 | 1.07 | 1.07 | 6,848 | +0.01 (+0.94%) | 0 |
19 Apr 2004 | USD | 1.06 | 1.06 | 1.06 | 1.06 | 6,784 | +0.03 (+2.91%) | 0 |
16 Apr 2004 | USD | 1.04 | 1.04 | 1.03 | 1.03 | 6,592 | -0.01 (-0.96%) | 2 |