Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2004 | USD | 1.08 | 1.11 | 1.05 | 1.09 | 1.09 | +0.01 (+0.93%) | 101,950 |
4 Oct 2004 | USD | 1.04 | 1.1 | 1.02 | 1.08 | 1.08 | +0.05 (+4.85%) | 51,275 |
1 Oct 2004 | USD | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 27,450 |
30 Sep 2004 | USD | 1.095 | 1.095 | 1.03 | 1.03 | 1.03 | -0.09 (-8.04%) | 75,898 |
29 Sep 2004 | USD | 1.12 | 1.1325 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 226,900 |
28 Sep 2004 | USD | 1.11 | 1.11 | 1.04 | 1.1 | 1.1 | -0.035 (-3.08%) | 45,850 |
27 Sep 2004 | USD | 1.17 | 1.17 | 1.13 | 1.135 | 1.135 | -0.035 (-2.99%) | 628,413 |
24 Sep 2004 | USD | 1.17 | 1.17 | 1.13 | 1.17 | 1.17 | +0.02 (+1.74%) | 38,460 |
23 Sep 2004 | USD | 1.09 | 1.15 | 1.08 | 1.15 | 1.15 | +0.11 (+10.58%) | 29,975 |
22 Sep 2004 | USD | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -0.04 (-3.70%) | 55,420 |
21 Sep 2004 | USD | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 36,110 |
20 Sep 2004 | USD | 1.06 | 1.09 | 1.04 | 1.07 | 1.07 | -0.02 (-1.83%) | 69,403 |
17 Sep 2004 | USD | 1.07 | 1.09 | 1.05 | 1.09 | 1.09 | 0.0 (0.0%) | 79,400 |
16 Sep 2004 | USD | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 19,900 |
15 Sep 2004 | USD | 1.06 | 1.1 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 338,699 |
14 Sep 2004 | USD | 1.07 | 1.08 | 1.02 | 1.08 | 1.08 | 0.0 (0.0%) | 67,449 |
13 Sep 2004 | USD | 1.09 | 1.1 | 1.08 | 1.08 | 1.08 | -0.04 (-3.57%) | 99,430 |
10 Sep 2004 | USD | 1.15 | 1.16 | 1.1 | 1.12 | 1.12 | -0.07 (-5.88%) | 40,200 |
9 Sep 2004 | USD | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | -0.01 (-0.83%) | 27,900 |
8 Sep 2004 | USD | 1.17 | 1.2 | 1.15 | 1.2 | 1.2 | -0.04 (-3.23%) | 33,900 |
7 Sep 2004 | USD | 1.25 | 1.25 | 1.16 | 1.24 | 1.24 | -0.01 (-0.80%) | 80,950 |
6 Sep 2004 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 1.25 | 1.25 | 1.18 | 1.25 | 1.25 | 0.0 (0.0%) | 47,350 |
2 Sep 2004 | USD | 1.16 | 1.25 | 1.15 | 1.25 | 1.25 | +0.02 (+1.63%) | 20,480 |
1 Sep 2004 | USD | 1.2 | 1.23 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 10,900 |
31 Aug 2004 | USD | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 21,320 |
30 Aug 2004 | USD | 1.3 | 1.3 | 1.21 | 1.25 | 1.25 | -0.05 (-3.85%) | 10,750 |
27 Aug 2004 | USD | 1.26 | 1.3 | 1.25 | 1.3 | 1.3 | +0.03 (+2.36%) | 27,250 |
26 Aug 2004 | USD | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 13,680 |
25 Aug 2004 | USD | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 40,987 |