Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2004 | USD | 1.42 | 1.5 | 1.37 | 1.45 | 1.45 | +0.09 (+6.62%) | 61,500 |
29 Apr 2004 | USD | 1.66 | 1.66 | 1.35 | 1.36 | 1.36 | -0.3 (-18.07%) | 561,100 |
28 Apr 2004 | USD | 1.9 | 1.9 | 1.66 | 1.66 | 1.66 | -0.04 (-2.35%) | 233,800 |
27 Apr 2004 | USD | 1.7 | 1.73 | 1.66 | 1.7 | 1.7 | +0.04 (+2.41%) | 120,600 |
26 Apr 2004 | USD | 1.55 | 1.75 | 1.55 | 1.66 | 1.66 | +0.14 (+9.21%) | 310,400 |
23 Apr 2004 | USD | 1.4 | 1.52 | 1.35 | 1.52 | 1.52 | +0.12 (+8.57%) | 163,500 |
22 Apr 2004 | USD | 1.33 | 1.43 | 1.27 | 1.4 | 1.4 | +0.01 (+0.72%) | 70,300 |
21 Apr 2004 | USD | 1.24 | 1.39 | 1.24 | 1.39 | 1.39 | +0.15 (+12.10%) | 61,500 |
20 Apr 2004 | USD | 1.4 | 1.48 | 1.24 | 1.24 | 1.24 | -0.15 (-10.79%) | 95,300 |
19 Apr 2004 | USD | 1.41 | 1.41 | 1.35 | 1.39 | 1.39 | +0.03 (+2.21%) | 56,700 |
16 Apr 2004 | USD | 1.39 | 1.39 | 1.17 | 1.36 | 1.36 | 0.0 (0.0%) | 185,800 |
15 Apr 2004 | USD | 1.47 | 1.5 | 1.36 | 1.36 | 1.36 | -0.08 (-5.56%) | 148,500 |
14 Apr 2004 | USD | 1.26 | 1.47 | 1.24 | 1.44 | 1.44 | +0.18 (+14.29%) | 360,800 |
13 Apr 2004 | USD | 1.12 | 1.32 | 1.1 | 1.26 | 1.26 | +0.14 (+12.50%) | 214,100 |
12 Apr 2004 | USD | 1.18 | 1.19 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 74,800 |
9 Apr 2004 | USD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 1.1 | 1.2 | 1.1 | 1.14 | 1.14 | +0.02 (+1.79%) | 99,400 |
7 Apr 2004 | USD | 1.23 | 1.24 | 1.05 | 1.12 | 1.12 | -0.06 (-5.08%) | 113,800 |
6 Apr 2004 | USD | 1.09 | 1.24 | 1.07 | 1.18 | 1.18 | +0.14 (+13.46%) | 313,900 |
5 Apr 2004 | USD | 0.91 | 1.1 | 0.9 | 1.04 | 1.04 | +0.16 (+18.18%) | 308,800 |
2 Apr 2004 | USD | 0.88 | 0.9 | 0.82 | 0.88 | 0.88 | +0.02 (+2.33%) | 120,700 |
1 Apr 2004 | USD | 0.89 | 0.89 | 0.83 | 0.86 | 0.86 | -0.01 (-1.15%) | 47,400 |
31 Mar 2004 | USD | 0.87 | 0.87 | 0.79 | 0.87 | 0.87 | -0.01 (-1.14%) | 125,900 |
30 Mar 2004 | USD | 0.9 | 0.95 | 0.81 | 0.88 | 0.88 | -0.03 (-3.30%) | 277,500 |
29 Mar 2004 | USD | 0.9 | 0.93 | 0.9 | 0.91 | 0.91 | +0.02 (+2.25%) | 112,800 |
26 Mar 2004 | USD | 0.85 | 0.89 | 0.82 | 0.89 | 0.89 | +0.03 (+3.49%) | 69,300 |
25 Mar 2004 | USD | 0.94 | 0.94 | 0.86 | 0.86 | 0.86 | -0.09 (-9.47%) | 103,800 |
24 Mar 2004 | USD | 0.96 | 0.99 | 0.95 | 0.95 | 0.95 | -0.01 (-1.04%) | 71,000 |
23 Mar 2004 | USD | 1.05 | 1.05 | 0.96 | 0.96 | 0.96 | -0.07 (-6.80%) | 129,300 |
22 Mar 2004 | USD | 1.09 | 1.09 | 1.02 | 1.03 | 1.03 | -0.03 (-2.83%) | 103,200 |