Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2004 | USD | 1.01 | 1.02 | 0.99 | 1 | 250 | -0.01 (-0.99%) | 99,800 |
23 Mar 2004 | USD | 1.03 | 1.04 | 0.98 | 1.01 | 252.5 | -0.03 (-2.88%) | 228,900 |
22 Mar 2004 | USD | 1.04 | 1.06 | 1.01 | 1.04 | 260 | -0.01 (-0.95%) | 195,700 |
19 Mar 2004 | USD | 1.01 | 1.1 | 1 | 1.05 | 262.5 | +0.03 (+2.94%) | 403,900 |
18 Mar 2004 | USD | 1.05 | 1.06 | 0.95 | 1.02 | 255 | -0.04 (-3.77%) | 568,700 |
17 Mar 2004 | USD | 1.04 | 1.08 | 1.04 | 1.06 | 265 | +0.01 (+0.95%) | 137,700 |
16 Mar 2004 | USD | 1.07 | 1.1 | 1.05 | 1.05 | 262.5 | -0.02 (-1.87%) | 264,000 |
15 Mar 2004 | USD | 1.09 | 1.1 | 1.05 | 1.07 | 267.5 | -0.05 (-4.46%) | 219,100 |
12 Mar 2004 | USD | 1.09 | 1.12 | 1.08 | 1.12 | 280 | 0.0 (0.0%) | 130,800 |
11 Mar 2004 | USD | 1.13 | 1.14 | 1.07 | 1.12 | 280 | -0.01 (-0.88%) | 275,700 |
10 Mar 2004 | USD | 1.14 | 1.15 | 1.1 | 1.13 | 282.5 | -0.01 (-0.88%) | 230,000 |
9 Mar 2004 | USD | 1.17 | 1.17 | 1.13 | 1.14 | 285 | -0.02 (-1.72%) | 129,300 |
8 Mar 2004 | USD | 1.21 | 1.21 | 1.14 | 1.16 | 290 | -0.04 (-3.33%) | 126,200 |
5 Mar 2004 | USD | 1.2 | 1.22 | 1.17 | 1.2 | 300 | +0.01 (+0.84%) | 174,300 |
4 Mar 2004 | USD | 1.14 | 1.23 | 1.14 | 1.19 | 297.5 | +0.04 (+3.48%) | 247,200 |
3 Mar 2004 | USD | 1.15 | 1.16 | 1.13 | 1.15 | 287.5 | 0.0 (0.0%) | 134,900 |
2 Mar 2004 | USD | 1.15 | 1.17 | 1.12 | 1.15 | 287.5 | 0.0 (0.0%) | 95,300 |
1 Mar 2004 | USD | 1.15 | 1.17 | 1.11 | 1.15 | 287.5 | 0.0 (0.0%) | 172,800 |
27 Feb 2004 | USD | 1.09 | 1.15 | 1.09 | 1.15 | 287.5 | +0.04 (+3.60%) | 116,800 |
26 Feb 2004 | USD | 1.11 | 1.15 | 1.09 | 1.11 | 277.5 | -0.02 (-1.77%) | 169,200 |
25 Feb 2004 | USD | 1.15 | 1.15 | 1.08 | 1.13 | 282.5 | -0.03 (-2.59%) | 407,100 |
24 Feb 2004 | USD | 1.17 | 1.18 | 1.12 | 1.16 | 290 | -0.01 (-0.85%) | 213,600 |
23 Feb 2004 | USD | 1.16 | 1.19 | 1.15 | 1.17 | 292.5 | 0.0 (0.0%) | 220,000 |
20 Feb 2004 | USD | 1.19 | 1.19 | 1.13 | 1.17 | 292.5 | -0.02 (-1.68%) | 300,000 |
19 Feb 2004 | USD | 1.23 | 1.23 | 1.19 | 1.19 | 297.5 | 0.0 (0.0%) | 270,700 |
18 Feb 2004 | USD | 1.23 | 1.25 | 1.16 | 1.19 | 297.5 | -0.04 (-3.25%) | 581,100 |
17 Feb 2004 | USD | 1.19 | 1.24 | 1.19 | 1.23 | 307.5 | +0.05 (+4.24%) | 224,400 |
16 Feb 2004 | USD | 1.18 | 1.18 | 1.18 | 1.18 | 295 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 1.25 | 1.28 | 1.16 | 1.18 | 295 | -0.06 (-4.84%) | 510,300 |
12 Feb 2004 | USD | 1.26 | 1.26 | 1.12 | 1.24 | 310 | -0.01 (-0.80%) | 1,483,100 |