Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2004 | USD | 0.7 | 0.76 | 0.66 | 0.75 | 0.75 | +0.06 (+8.70%) | 347,739 |
3 Dec 2004 | USD | 0.56 | 0.69 | 0.55 | 0.69 | 0.69 | +0.09 (+15%) | 349,681 |
2 Dec 2004 | USD | 0.64 | 0.64 | 0.55 | 0.6 | 0.6 | -0.03 (-4.76%) | 484,713 |
1 Dec 2004 | USD | 0.69 | 0.69 | 0.63 | 0.63 | 0.63 | -0.06 (-8.70%) | 180,738 |
30 Nov 2004 | USD | 0.65 | 0.7 | 0.65 | 0.69 | 0.69 | +0.04 (+6.15%) | 226,297 |
29 Nov 2004 | USD | 0.74 | 0.74 | 0.65 | 0.65 | 0.65 | -0.09 (-12.16%) | 152,787 |
26 Nov 2004 | USD | 0.72 | 0.74 | 0.665 | 0.74 | 0.74 | +0.07 (+10.45%) | 67,562 |
25 Nov 2004 | USD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 0.66 | 0.69 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 427,465 |
23 Nov 2004 | USD | 0.64 | 0.68 | 0.64 | 0.66 | 0.66 | -0.01 (-1.49%) | 79,313 |
22 Nov 2004 | USD | 0.75 | 0.75 | 0.64 | 0.67 | 0.67 | -0.07 (-9.46%) | 111,425 |
19 Nov 2004 | USD | 0.71 | 0.74 | 0.65 | 0.74 | 0.74 | +0.03 (+4.23%) | 152,125 |
18 Nov 2004 | USD | 0.71 | 0.72 | 0.67 | 0.71 | 0.71 | -0.01 (-1.39%) | 202,706 |
17 Nov 2004 | USD | 0.75 | 0.76 | 0.69 | 0.72 | 0.72 | -0.05 (-6.49%) | 209,102 |
16 Nov 2004 | USD | 0.83 | 0.85 | 0.75 | 0.77 | 0.77 | -0.06 (-7.23%) | 156,153 |
15 Nov 2004 | USD | 0.8 | 0.86 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 231,112 |
12 Nov 2004 | USD | 0.74 | 0.84 | 0.73 | 0.81 | 0.81 | +0.08 (+10.96%) | 282,569 |
11 Nov 2004 | USD | 0.72 | 0.74 | 0.68 | 0.73 | 0.73 | +0.03 (+4.29%) | 173,560 |
10 Nov 2004 | USD | 0.64 | 0.76 | 0.64 | 0.7 | 0.7 | +0.05 (+7.69%) | 538,875 |
9 Nov 2004 | USD | 1 | 1 | 0.61 | 0.65 | 0.65 | -0.33 (-33.67%) | 1,341,681 |
8 Nov 2004 | USD | 1.02 | 1.07 | 0.97 | 0.98 | 0.98 | -0.035 (-3.45%) | 167,400 |
5 Nov 2004 | USD | 1.01 | 1.02 | 0.98 | 1.015 | 1.015 | +0.005 (+0.50%) | 46,500 |
4 Nov 2004 | USD | 1.035 | 1.035 | 0.97 | 1.01 | 1.01 | +0.01 (+1%) | 140,461 |
3 Nov 2004 | USD | 1.08 | 1.08 | 0.99 | 1 | 1 | -0.08 (-7.41%) | 117,745 |
2 Nov 2004 | USD | 0.9 | 1.09 | 0.9 | 1.08 | 1.08 | +0.15 (+16.13%) | 229,675 |
1 Nov 2004 | USD | 1.01 | 1.01 | 0.88 | 0.93 | 0.93 | -0.07 (-7.00%) | 351,972 |
29 Oct 2004 | USD | 1.06 | 1.09 | 0.99 | 1 | 1 | -0.04 (-3.85%) | 244,943 |
28 Oct 2004 | USD | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | -0.03 (-2.80%) | 175,007 |
27 Oct 2004 | USD | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 482,061 |
26 Oct 2004 | USD | 1.1 | 1.11 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 270,880 |