Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2004 | USD | 1.11 | 1.23 | 1.02 | 1.05 | 1.05 | -0.04 (-3.67%) | 70,050 |
7 May 2004 | USD | 0.95 | 1.11 | 0.95 | 1.09 | 1.09 | +0.14 (+14.74%) | 133,400 |
6 May 2004 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 0 |
5 May 2004 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.03 (-3.06%) | 500 |
4 May 2004 | USD | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | -0.02 (-2%) | 11,500 |
3 May 2004 | USD | 1 | 1 | 1 | 1 | 1 | +0.01 (+1.01%) | 5,500 |
30 Apr 2004 | USD | 1.03 | 1.05 | 0.93 | 0.99 | 0.99 | -0.08 (-7.48%) | 171,000 |
29 Apr 2004 | USD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
28 Apr 2004 | USD | 1.08 | 1.11 | 1.07 | 1.07 | 1.07 | -0.035 (-3.17%) | 26,440 |
27 Apr 2004 | USD | 1.11 | 1.3 | 1.08 | 1.105 | 1.105 | +0.025 (+2.31%) | 81,000 |
26 Apr 2004 | USD | 1.12 | 1.25 | 1.02 | 1.08 | 1.08 | -0.045 (-4%) | 44,200 |
23 Apr 2004 | USD | 1.08 | 1.14 | 1.08 | 1.125 | 1.125 | +0.055 (+5.14%) | 51,180 |
22 Apr 2004 | USD | 1.06 | 1.1 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 30,800 |
21 Apr 2004 | USD | 1.08 | 1.1 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 13,000 |
20 Apr 2004 | USD | 1.15 | 1.15 | 1.1 | 1.1 | 1.1 | -0.1 (-8.33%) | 8,000 |
19 Apr 2004 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
16 Apr 2004 | USD | 1.25 | 1.29 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 20,000 |
15 Apr 2004 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
14 Apr 2004 | USD | 1.25 | 1.28 | 1.2 | 1.2 | 1.2 | -0.05 (-4%) | 24,200 |
13 Apr 2004 | USD | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | -0.11 (-8.09%) | 12,500 |
12 Apr 2004 | USD | 1.38 | 1.38 | 1.2 | 1.36 | 1.36 | -0.02 (-1.45%) | 15,800 |
9 Apr 2004 | USD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 1.25 | 1.39 | 1.245 | 1.38 | 1.38 | +0.26 (+23.21%) | 293,480 |
7 Apr 2004 | USD | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 2,500 |
6 Apr 2004 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 1,300 |
5 Apr 2004 | USD | 1.3 | 1.3 | 1.15 | 1.15 | 1.15 | -0.12 (-9.45%) | 37,600 |
2 Apr 2004 | USD | 1.15 | 1.31 | 1.15 | 1.27 | 1.27 | +0.12 (+10.43%) | 583,980 |
1 Apr 2004 | USD | 1.25 | 1.25 | 1.1 | 1.15 | 1.15 | -0.13 (-10.16%) | 222,573 |
31 Mar 2004 | USD | 1.05 | 1.32 | 1.05 | 1.28 | 1.28 | +0.22 (+20.75%) | 284,980 |
30 Mar 2004 | USD | 1.06 | 1.12 | 1.06 | 1.06 | 1.06 | -0.04 (-3.64%) | 29,700 |