Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2004 | USD | 1.55 | 1.55 | 1.52 | 1.55 | 15.5 | +0.05 (+3.33%) | 3,800 |
1 Mar 2004 | USD | 1.5 | 1.52 | 1.5 | 1.5 | 15 | +0.02 (+1.35%) | 14,000 |
27 Feb 2004 | USD | 1.48 | 1.54 | 1.48 | 1.48 | 14.8 | -0.07 (-4.52%) | 10,500 |
26 Feb 2004 | USD | 1.55 | 1.55 | 1.494 | 1.55 | 15.5 | +0.018 (+1.18%) | 28,200 |
25 Feb 2004 | USD | 1.5319 | 1.62 | 1.5319 | 1.5319 | 15.319 | -0.101 (-6.19%) | 8,000 |
24 Feb 2004 | USD | 1.633 | 1.68 | 1.625 | 1.633 | 16.33 | -0.047 (-2.80%) | 11,000 |
23 Feb 2004 | USD | 1.68 | 1.68 | 1.66 | 1.68 | 16.8 | +0.01 (+0.60%) | 2,517 |
20 Feb 2004 | USD | 1.67 | 1.67 | 1.655 | 1.67 | 16.7 | 0.0 (0.0%) | 6,800 |
19 Feb 2004 | USD | 1.67 | 1.69 | 1.66 | 1.67 | 16.7 | -0.07 (-4.02%) | 7,700 |
18 Feb 2004 | USD | 1.74 | 1.74 | 1.74 | 1.74 | 17.4 | +0.07 (+4.19%) | 2,800 |
17 Feb 2004 | USD | 1.67 | 1.71 | 1.67 | 1.67 | 16.7 | +0.03 (+1.83%) | 11,015 |
16 Feb 2004 | USD | 1.64 | 1.64 | 1.64 | 1.64 | 16.4 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 1.64 | 1.67 | 1.61 | 1.64 | 16.4 | -0.05 (-2.96%) | 28,200 |
12 Feb 2004 | USD | 1.69 | 1.715 | 1.6771 | 1.69 | 16.9 | 0.0 (0.0%) | 26,372 |
11 Feb 2004 | USD | 1.69 | 1.71 | 1.69 | 1.69 | 16.9 | -0.01 (-0.59%) | 4,400 |
10 Feb 2004 | USD | 1.7 | 1.7 | 1.69 | 1.7 | 17 | +0.015 (+0.89%) | 1,000 |
9 Feb 2004 | USD | 1.685 | 1.685 | 1.685 | 1.685 | 16.85 | 0.0 (0.0%) | 1,700 |
6 Feb 2004 | USD | 1.685 | 1.685 | 1.55 | 1.685 | 16.85 | +0.125 (+8.01%) | 18,200 |
5 Feb 2004 | USD | 1.56 | 1.56 | 1.56 | 1.56 | 15.6 | -0.02 (-1.27%) | 20,000 |
4 Feb 2004 | USD | 1.58 | 1.58 | 1.58 | 1.58 | 15.8 | -0.05 (-3.07%) | 5,400 |
3 Feb 2004 | USD | 1.63 | 1.63 | 1.59 | 1.63 | 16.3 | -0.018 (-1.09%) | 18,000 |
2 Feb 2004 | USD | 1.6479 | 1.665 | 1.57 | 1.6479 | 16.479 | -0.052 (-3.06%) | 22,000 |
30 Jan 2004 | USD | 1.7 | 1.72 | 1.52 | 1.7 | 17 | -0.02 (-1.16%) | 49,048 |
29 Jan 2004 | USD | 1.72 | 1.72 | 1.58 | 1.72 | 17.2 | -0.005 (-0.29%) | 2,720 |
28 Jan 2004 | USD | 1.725 | 1.75 | 1.7 | 1.725 | 17.25 | -0.015 (-0.86%) | 23,000 |
27 Jan 2004 | USD | 1.74 | 1.75 | 1.66 | 1.74 | 17.4 | 0.0 (0.0%) | 20,150 |
26 Jan 2004 | USD | 1.74 | 1.74 | 1.585 | 1.74 | 17.4 | +0.01 (+0.58%) | 2,578 |
23 Jan 2004 | USD | 1.73 | 1.73 | 1.65 | 1.73 | 17.3 | +0.085 (+5.17%) | 6,400 |
22 Jan 2004 | USD | 1.645 | 1.75 | 1.645 | 1.645 | 16.45 | -0.058 (-3.41%) | 15,300 |
21 Jan 2004 | USD | 1.703 | 1.75 | 1.7 | 1.703 | 17.03 | +0.003 (+0.18%) | 21,830 |