Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2004 | USD | 1.27 | 1.27 | 1.23 | 1.25 | 10 | -0.02 (-1.57%) | 10,300 |
6 Oct 2004 | USD | 1.28 | 1.28 | 1.22 | 1.27 | 10.16 | +0.02 (+1.60%) | 19,800 |
5 Oct 2004 | USD | 1.29 | 1.29 | 1.25 | 1.25 | 10 | -0.02 (-1.57%) | 14,700 |
4 Oct 2004 | USD | 1.25 | 1.29 | 1.23 | 1.27 | 10.16 | 0.0 (0.0%) | 41,100 |
1 Oct 2004 | USD | 1.24 | 1.28 | 1.24 | 1.27 | 10.16 | +0.03 (+2.42%) | 5,100 |
30 Sep 2004 | USD | 1.23 | 1.25 | 1.23 | 1.24 | 9.92 | +0.01 (+0.81%) | 17,400 |
29 Sep 2004 | USD | 1.23 | 1.25 | 1.2 | 1.23 | 9.84 | -0.01 (-0.81%) | 14,500 |
28 Sep 2004 | USD | 1.25 | 1.25 | 1.2 | 1.24 | 9.92 | 0.0 (0.0%) | 4,900 |
27 Sep 2004 | USD | 1.24 | 1.25 | 1.2 | 1.24 | 9.92 | +0.03 (+2.48%) | 6,800 |
24 Sep 2004 | USD | 1.2 | 1.26 | 1.18 | 1.21 | 9.68 | +0.01 (+0.83%) | 17,800 |
23 Sep 2004 | USD | 1.23 | 1.28 | 1.17 | 1.2 | 9.6 | -0.07 (-5.51%) | 42,600 |
22 Sep 2004 | USD | 1.27 | 1.27 | 1.25 | 1.27 | 10.16 | 0.0 (0.0%) | 14,200 |
21 Sep 2004 | USD | 1.23 | 1.27 | 1.17 | 1.27 | 10.16 | +0.02 (+1.60%) | 13,300 |
20 Sep 2004 | USD | 1.16 | 1.27 | 1.16 | 1.25 | 10 | -0.03 (-2.34%) | 35,100 |
17 Sep 2004 | USD | 1.28 | 1.31 | 1.23 | 1.28 | 10.24 | -0.03 (-2.29%) | 60,700 |
16 Sep 2004 | USD | 1.3 | 1.35 | 1.29 | 1.31 | 10.48 | +0.04 (+3.15%) | 16,200 |
15 Sep 2004 | USD | 1.28 | 1.36 | 1.27 | 1.27 | 10.16 | 0.0 (0.0%) | 47,600 |
14 Sep 2004 | USD | 1.2915 | 1.2915 | 1.27 | 1.27 | 10.16 | -0.04 (-3.05%) | 18,700 |
13 Sep 2004 | USD | 1.29 | 1.31 | 1.27 | 1.31 | 10.48 | +0.01 (+0.77%) | 11,000 |
10 Sep 2004 | USD | 1.27 | 1.3 | 1.27 | 1.3 | 10.4 | +0.01 (+0.78%) | 6,700 |
9 Sep 2004 | USD | 1.34 | 1.36 | 1.27 | 1.29 | 10.32 | -0.02 (-1.53%) | 27,700 |
8 Sep 2004 | USD | 1.28 | 1.31 | 1.27 | 1.31 | 10.48 | +0.01 (+0.77%) | 11,300 |
7 Sep 2004 | USD | 1.32 | 1.35 | 1.27 | 1.3 | 10.4 | +0.01 (+0.78%) | 33,900 |
6 Sep 2004 | USD | 1.29 | 1.29 | 1.29 | 1.29 | 10.32 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 1.29 | 1.3 | 1.28 | 1.29 | 10.32 | 0.0 (0.0%) | 3,500 |
2 Sep 2004 | USD | 1.32 | 1.35 | 1.29 | 1.29 | 10.32 | -0.01 (-0.77%) | 17,200 |
1 Sep 2004 | USD | 1.28 | 1.3 | 1.28 | 1.3 | 10.4 | 0.0 (0.0%) | 14,800 |
31 Aug 2004 | USD | 1.3 | 1.33 | 1.2815 | 1.3 | 10.4 | +0.01 (+0.78%) | 9,900 |
30 Aug 2004 | USD | 1.27 | 1.29 | 1.26 | 1.29 | 10.32 | 0.0 (0.0%) | 18,000 |
27 Aug 2004 | USD | 1.29 | 1.29 | 1.28 | 1.29 | 10.32 | -0.01 (-0.77%) | 2,700 |