Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2004 | USD | 0.74 | 0.75 | 0.71 | 0.72 | 3.6 | -0.03 (-4%) | 85,020 |
11 Jun 2004 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 3.75 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 0.75 | 0.76 | 0.74 | 0.75 | 3.75 | -0.02 (-2.60%) | 88,420 |
9 Jun 2004 | USD | 0.74 | 0.8 | 0.74 | 0.77 | 3.85 | +0.02 (+2.67%) | 87,348 |
8 Jun 2004 | USD | 0.74 | 0.75 | 0.74 | 0.75 | 3.75 | 0.0 (0.0%) | 29,150 |
7 Jun 2004 | USD | 0.73 | 0.75 | 0.73 | 0.75 | 3.75 | +0.01 (+1.35%) | 7,880 |
4 Jun 2004 | USD | 0.7 | 0.75 | 0.7 | 0.74 | 3.7 | +0.035 (+4.96%) | 236,730 |
3 Jun 2004 | USD | 0.66 | 0.71 | 0.66 | 0.705 | 3.525 | +0.055 (+8.46%) | 192,400 |
2 Jun 2004 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 3.25 | -0.03 (-4.41%) | 400 |
1 Jun 2004 | USD | 0.66 | 0.68 | 0.63 | 0.68 | 3.4 | +0.02 (+3.03%) | 26,240 |
31 May 2004 | USD | 0.66 | 0.66 | 0.66 | 0.66 | 3.3 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 0.65 | 0.66 | 0.65 | 0.66 | 3.3 | -0.02 (-2.94%) | 5,140 |
27 May 2004 | USD | 0.65 | 0.68 | 0.645 | 0.68 | 3.4 | 0.0 (0.0%) | 13,780 |
26 May 2004 | USD | 0.68 | 0.68 | 0.65 | 0.68 | 3.4 | +0.02 (+3.03%) | 7,740 |
25 May 2004 | USD | 0.66 | 0.67 | 0.66 | 0.66 | 3.3 | +0.02 (+3.13%) | 7,100 |
24 May 2004 | USD | 0.67 | 0.67 | 0.64 | 0.64 | 3.2 | -0.03 (-4.48%) | 7,870 |
21 May 2004 | USD | 0.66 | 0.6738 | 0.63 | 0.67 | 3.35 | +0.04 (+6.35%) | 24,369 |
20 May 2004 | USD | 0.64 | 0.64 | 0.61 | 0.63 | 3.15 | -0.01 (-1.56%) | 7,220 |
19 May 2004 | USD | 0.61 | 0.649 | 0.61 | 0.64 | 3.2 | +0.04 (+6.67%) | 4,869 |
18 May 2004 | USD | 0.63 | 0.6411 | 0.6 | 0.6 | 3 | -0.03 (-4.76%) | 18,973 |
17 May 2004 | USD | 0.63 | 0.65 | 0.63 | 0.63 | 3.15 | 0.0 (0.0%) | 3,640 |
14 May 2004 | USD | 0.63 | 0.65 | 0.63 | 0.63 | 3.15 | 0.0 (0.0%) | 6,720 |
13 May 2004 | USD | 0.65 | 0.65 | 0.63 | 0.63 | 3.15 | -0.04 (-5.97%) | 6,780 |
12 May 2004 | USD | 0.62 | 0.67 | 0.62 | 0.67 | 3.35 | +0.01 (+1.52%) | 7,230 |
11 May 2004 | USD | 0.62 | 0.66 | 0.62 | 0.66 | 3.3 | +0.04 (+6.45%) | 1,680 |
10 May 2004 | USD | 0.63 | 0.66 | 0.6 | 0.62 | 3.1 | -0.03 (-4.62%) | 20,818 |
7 May 2004 | USD | 0.63 | 0.65 | 0.62 | 0.65 | 3.25 | +0.03 (+4.84%) | 41,640 |
6 May 2004 | USD | 0.67 | 0.67 | 0.62 | 0.62 | 3.1 | -0.08 (-11.43%) | 7,900 |
5 May 2004 | USD | 0.69 | 0.7 | 0.67 | 0.7 | 3.5 | 0.0 (0.0%) | 18,706 |
4 May 2004 | USD | 0.68 | 0.71 | 0.67 | 0.7 | 3.5 | +0.02 (+2.94%) | 11,520 |