Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2004 | USD | 1.52 | 1.55 | 1.5 | 1.53 | 12.24 | +0.01 (+0.66%) | 13,400 |
14 Jul 2004 | USD | 1.54 | 1.55 | 1.5 | 1.52 | 12.16 | 0.0 (0.0%) | 15,300 |
13 Jul 2004 | USD | 1.53 | 1.55 | 1.52 | 1.52 | 12.16 | -0.01 (-0.65%) | 17,400 |
12 Jul 2004 | USD | 1.55 | 1.56 | 1.51 | 1.53 | 12.24 | -0.01 (-0.65%) | 17,900 |
9 Jul 2004 | USD | 1.5 | 1.59 | 1.5 | 1.54 | 12.32 | -0.06 (-3.75%) | 51,700 |
8 Jul 2004 | USD | 1.64 | 1.7 | 1.6 | 1.6 | 12.8 | -0.06 (-3.61%) | 17,500 |
7 Jul 2004 | USD | 1.67 | 1.7 | 1.65 | 1.66 | 13.28 | -0.03 (-1.78%) | 7,200 |
6 Jul 2004 | USD | 1.73 | 1.75 | 1.67 | 1.69 | 13.52 | -0.03 (-1.74%) | 15,300 |
5 Jul 2004 | USD | 1.72 | 1.72 | 1.72 | 1.72 | 13.76 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 1.75 | 1.75 | 1.68 | 1.72 | 13.76 | -0.03 (-1.71%) | 10,900 |
1 Jul 2004 | USD | 1.71 | 1.75 | 1.7 | 1.75 | 14 | +0.04 (+2.34%) | 24,500 |
30 Jun 2004 | USD | 1.74 | 1.74 | 1.69 | 1.71 | 13.68 | -0.02 (-1.16%) | 6,000 |
29 Jun 2004 | USD | 1.73 | 1.74 | 1.7 | 1.73 | 13.84 | 0.0 (0.0%) | 9,600 |
28 Jun 2004 | USD | 1.7 | 1.8 | 1.7 | 1.73 | 13.84 | +0.08 (+4.85%) | 32,500 |
25 Jun 2004 | USD | 1.78 | 1.78 | 1.63 | 1.65 | 13.2 | -0.1 (-5.71%) | 39,400 |
24 Jun 2004 | USD | 1.75 | 1.78 | 1.71 | 1.75 | 14 | +0.01 (+0.57%) | 14,800 |
23 Jun 2004 | USD | 1.7 | 1.74 | 1.67 | 1.74 | 13.92 | +0.08 (+4.82%) | 16,500 |
22 Jun 2004 | USD | 1.72 | 1.74 | 1.65 | 1.66 | 13.28 | -0.05 (-2.92%) | 9,500 |
21 Jun 2004 | USD | 1.72 | 1.75 | 1.65 | 1.71 | 13.68 | +0.03 (+1.79%) | 15,600 |
18 Jun 2004 | USD | 1.77 | 1.84 | 1.68 | 1.68 | 13.44 | -0.13 (-7.18%) | 34,600 |
17 Jun 2004 | USD | 1.97 | 1.98 | 1.75 | 1.81 | 14.48 | -0.16 (-8.12%) | 38,700 |
16 Jun 2004 | USD | 1.91 | 1.98 | 1.88 | 1.97 | 15.76 | +0.06 (+3.14%) | 40,500 |
15 Jun 2004 | USD | 1.86 | 1.94 | 1.82 | 1.91 | 15.28 | +0.06 (+3.24%) | 18,000 |
14 Jun 2004 | USD | 1.8 | 1.86 | 1.8 | 1.85 | 14.8 | +0.05 (+2.78%) | 21,900 |
11 Jun 2004 | USD | 1.8 | 1.8 | 1.8 | 1.8 | 14.4 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 1.78 | 1.8 | 1.75 | 1.8 | 14.4 | +0.02 (+1.12%) | 16,000 |
9 Jun 2004 | USD | 1.83 | 1.83 | 1.7 | 1.78 | 14.24 | -0.01 (-0.56%) | 51,400 |
8 Jun 2004 | USD | 1.73 | 1.95 | 1.72 | 1.79 | 14.32 | +0.16 (+9.82%) | 152,500 |
7 Jun 2004 | USD | 1.65 | 1.65 | 1.62 | 1.63 | 13.04 | -0.02 (-1.21%) | 10,500 |
4 Jun 2004 | USD | 1.6 | 1.65 | 1.6 | 1.65 | 13.2 | +0.02 (+1.23%) | 8,800 |