Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2004 | USD | 1.3 | 1.3 | 1.29 | 1.3 | 10.4 | -0.01 (-0.76%) | 6,200 |
25 Aug 2004 | USD | 1.3 | 1.36 | 1.296 | 1.31 | 10.48 | +0.01 (+0.77%) | 9,000 |
24 Aug 2004 | USD | 1.32 | 1.33 | 1.28 | 1.3 | 10.4 | 0.0 (0.0%) | 10,900 |
23 Aug 2004 | USD | 1.35 | 1.35 | 1.3 | 1.3 | 10.4 | -0.05 (-3.70%) | 12,100 |
20 Aug 2004 | USD | 1.34 | 1.36 | 1.32 | 1.35 | 10.8 | +0.05 (+3.85%) | 4,300 |
19 Aug 2004 | USD | 1.34 | 1.36 | 1.28 | 1.3 | 10.4 | -0.04 (-2.99%) | 29,700 |
18 Aug 2004 | USD | 1.29 | 1.35 | 1.29 | 1.34 | 10.72 | -0.02 (-1.47%) | 37,800 |
17 Aug 2004 | USD | 1.3215 | 1.37 | 1.27 | 1.36 | 10.88 | +0.01 (+0.74%) | 24,600 |
16 Aug 2004 | USD | 1.43 | 1.43 | 1.34 | 1.35 | 10.8 | -0.05 (-3.57%) | 11,900 |
13 Aug 2004 | USD | 1.3 | 1.41 | 1.3 | 1.4 | 11.2 | +0.08 (+6.06%) | 11,300 |
12 Aug 2004 | USD | 1.29 | 1.32 | 1.29 | 1.32 | 10.56 | 0.0 (0.0%) | 15,300 |
11 Aug 2004 | USD | 1.35 | 1.36 | 1.28 | 1.32 | 10.56 | -0.08 (-5.71%) | 26,200 |
10 Aug 2004 | USD | 1.38 | 1.4 | 1.32 | 1.4 | 11.2 | -0.01 (-0.71%) | 67,300 |
9 Aug 2004 | USD | 1.65 | 1.65 | 1.4 | 1.41 | 11.28 | -0.27 (-16.07%) | 119,200 |
6 Aug 2004 | USD | 1.62 | 1.68 | 1.55 | 1.68 | 13.44 | +0.13 (+8.39%) | 10,700 |
5 Aug 2004 | USD | 1.62 | 1.62 | 1.55 | 1.55 | 12.4 | -0.05 (-3.13%) | 1,600 |
4 Aug 2004 | USD | 1.6 | 1.6185 | 1.55 | 1.6 | 12.8 | +0.01 (+0.63%) | 20,800 |
3 Aug 2004 | USD | 1.58 | 1.59 | 1.56 | 1.59 | 12.72 | -0.01 (-0.63%) | 11,400 |
2 Aug 2004 | USD | 1.65 | 1.65 | 1.55 | 1.6 | 12.8 | -0.02 (-1.23%) | 19,100 |
30 Jul 2004 | USD | 1.54 | 1.62 | 1.54 | 1.62 | 12.96 | +0.04 (+2.53%) | 20,500 |
29 Jul 2004 | USD | 1.6 | 1.6 | 1.55 | 1.58 | 12.64 | 0.0 (0.0%) | 4,100 |
28 Jul 2004 | USD | 1.6 | 1.61 | 1.55 | 1.58 | 12.64 | -0.05 (-3.07%) | 13,800 |
27 Jul 2004 | USD | 1.65 | 1.65 | 1.58 | 1.63 | 13.04 | -0.02 (-1.21%) | 41,300 |
26 Jul 2004 | USD | 1.6 | 1.65 | 1.58 | 1.65 | 13.2 | +0.04 (+2.48%) | 7,200 |
23 Jul 2004 | USD | 1.67 | 1.68 | 1.6 | 1.61 | 12.88 | -0.01 (-0.62%) | 21,700 |
22 Jul 2004 | USD | 1.66 | 1.66 | 1.6 | 1.62 | 12.96 | -0.04 (-2.41%) | 11,700 |
21 Jul 2004 | USD | 1.68 | 1.69 | 1.66 | 1.66 | 13.28 | +0.01 (+0.61%) | 9,400 |
20 Jul 2004 | USD | 1.65 | 1.68 | 1.63 | 1.65 | 13.2 | 0.0 (0.0%) | 28,200 |
19 Jul 2004 | USD | 1.53 | 1.65 | 1.52 | 1.65 | 13.2 | +0.13 (+8.55%) | 64,400 |
16 Jul 2004 | USD | 1.53 | 1.54 | 1.52 | 1.52 | 12.16 | -0.01 (-0.65%) | 17,500 |