Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2004 | USD | 0.5 | 0.51 | 0.48 | 0.5 | 2,500 | +0.01 (+2.04%) | 62 |
4 May 2004 | USD | 0.5 | 0.51 | 0.47 | 0.49 | 2,450 | 0.0 (0.0%) | 54 |
3 May 2004 | USD | 0.47 | 0.51 | 0.47 | 0.49 | 2,450 | +0.01 (+2.08%) | 63 |
30 Apr 2004 | USD | 0.52 | 0.52 | 0.47 | 0.48 | 2,400 | -0.06 (-11.11%) | 60 |
29 Apr 2004 | USD | 0.53 | 0.56 | 0.51 | 0.54 | 2,700 | -0.01 (-1.82%) | 92 |
28 Apr 2004 | USD | 0.57 | 0.59 | 0.53 | 0.55 | 2,750 | -0.04 (-6.78%) | 92 |
27 Apr 2004 | USD | 0.61 | 0.61 | 0.57 | 0.59 | 2,950 | -0.02 (-3.28%) | 27 |
26 Apr 2004 | USD | 0.66 | 0.66 | 0.6 | 0.61 | 3,050 | -0.02 (-3.17%) | 63 |
23 Apr 2004 | USD | 0.6 | 0.67 | 0.6 | 0.63 | 3,150 | +0.03 (+5%) | 30 |
22 Apr 2004 | USD | 0.46 | 0.67 | 0.46 | 0.6 | 3,000 | +0.08 (+15.38%) | 116 |
21 Apr 2004 | USD | 0.58 | 0.58 | 0.47 | 0.52 | 2,600 | -0.07 (-11.86%) | 270 |
20 Apr 2004 | USD | 0.67 | 0.67 | 0.59 | 0.59 | 2,950 | -0.07 (-10.61%) | 64 |
19 Apr 2004 | USD | 0.67 | 0.7 | 0.66 | 0.66 | 3,300 | -0.01 (-1.49%) | 34 |
16 Apr 2004 | USD | 0.71 | 0.71 | 0.67 | 0.67 | 3,350 | -0.04 (-5.63%) | 45 |
15 Apr 2004 | USD | 0.72 | 0.72 | 0.69 | 0.71 | 3,550 | +0.01 (+1.43%) | 33 |
14 Apr 2004 | USD | 0.71 | 0.75 | 0.69 | 0.7 | 3,500 | +0.01 (+1.45%) | 42 |
13 Apr 2004 | USD | 0.73 | 0.73 | 0.65 | 0.69 | 3,450 | -0.04 (-5.48%) | 85 |
12 Apr 2004 | USD | 0.75 | 0.77 | 0.71 | 0.73 | 3,650 | -0.03 (-3.95%) | 39 |
9 Apr 2004 | USD | 0.76 | 0.76 | 0.76 | 0.76 | 3,800 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 0.8 | 0.8 | 0.76 | 0.76 | 3,800 | -0.04 (-5%) | 13 |
7 Apr 2004 | USD | 0.77 | 0.81 | 0.77 | 0.8 | 4,000 | +0.03 (+3.90%) | 29 |
6 Apr 2004 | USD | 0.73 | 0.8 | 0.73 | 0.77 | 3,850 | +0.03 (+4.05%) | 54 |
5 Apr 2004 | USD | 0.79 | 0.8 | 0.73 | 0.74 | 3,700 | -0.05 (-6.33%) | 96 |
2 Apr 2004 | USD | 0.85 | 0.85 | 0.76 | 0.79 | 3,950 | -0.04 (-4.82%) | 36 |
1 Apr 2004 | USD | 0.85 | 0.85 | 0.79 | 0.83 | 4,150 | -0.01 (-1.19%) | 51 |
31 Mar 2004 | USD | 0.85 | 0.85 | 0.81 | 0.84 | 4,200 | +0.02 (+2.44%) | 28 |
30 Mar 2004 | USD | 0.84 | 0.84 | 0.81 | 0.82 | 4,100 | -0.01 (-1.20%) | 29 |
29 Mar 2004 | USD | 0.86 | 0.86 | 0.81 | 0.83 | 4,150 | -0.03 (-3.49%) | 34 |
26 Mar 2004 | USD | 0.86 | 0.86 | 0.82 | 0.86 | 4,300 | +0.01 (+1.18%) | 46 |
25 Mar 2004 | USD | 0.82 | 0.87 | 0.82 | 0.85 | 4,250 | 0.0 (0.0%) | 31 |