Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2004 | USD | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 1.44 | 1.65 | 1.35 | 1.64 | 1.64 | +0.19 (+13.10%) | 357,400 |
12 Feb 2004 | USD | 1.44 | 1.46 | 1.4 | 1.45 | 1.45 | +0.01 (+0.69%) | 32,000 |
11 Feb 2004 | USD | 1.46 | 1.55 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 71,250 |
10 Feb 2004 | USD | 1.38 | 1.46 | 1.35 | 1.45 | 1.45 | +0.08 (+5.84%) | 323,650 |
9 Feb 2004 | USD | 1.3 | 1.46 | 1.3 | 1.37 | 1.37 | +0.01 (+0.74%) | 91,950 |
6 Feb 2004 | USD | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 8,000 |
5 Feb 2004 | USD | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 0.0 (0.0%) | 14,000 |
4 Feb 2004 | USD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | +0.02 (+1.48%) | 1,600 |
3 Feb 2004 | USD | 1.4 | 1.46 | 1.35 | 1.35 | 1.35 | -0.05 (-3.57%) | 19,000 |
2 Feb 2004 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 2,500 |
30 Jan 2004 | USD | 1.42 | 1.46 | 1.4 | 1.45 | 1.45 | +0.12 (+9.02%) | 26,640 |
29 Jan 2004 | USD | 1.5 | 1.5 | 1.25 | 1.33 | 1.33 | -0.17 (-11.33%) | 110,199 |
28 Jan 2004 | USD | 1.56 | 1.56 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 39,080 |
27 Jan 2004 | USD | 1.58 | 1.58 | 1.51 | 1.55 | 1.55 | 0.0 (0.0%) | 22,500 |
26 Jan 2004 | USD | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 56,050 |
23 Jan 2004 | USD | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 18,800 |
22 Jan 2004 | USD | 1.6 | 1.6 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 76,500 |
21 Jan 2004 | USD | 1.5 | 1.6 | 1.5 | 1.6 | 1.6 | +0.05 (+3.23%) | 167,410 |
20 Jan 2004 | USD | 1.65 | 1.65 | 1.47 | 1.55 | 1.55 | -0.1 (-6.06%) | 35,800 |
19 Jan 2004 | USD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 1.65 | 1.65 | 1.6 | 1.65 | 1.65 | 0.0 (0.0%) | 9,000 |
15 Jan 2004 | USD | 1.6 | 1.7 | 1.6 | 1.65 | 1.65 | +0.09 (+5.77%) | 135,280 |
14 Jan 2004 | USD | 1.55 | 1.6 | 1.49 | 1.56 | 1.56 | +0.01 (+0.65%) | 120,489 |
13 Jan 2004 | USD | 1.5 | 1.55 | 1.45 | 1.55 | 1.55 | +0.05 (+3.33%) | 60,775 |
12 Jan 2004 | USD | 1.58 | 1.59 | 1.45 | 1.5 | 1.5 | -0.09 (-5.66%) | 94,480 |
9 Jan 2004 | USD | 1.58 | 1.6 | 1.55 | 1.59 | 1.59 | -0.01 (-0.63%) | 101,500 |
8 Jan 2004 | USD | 1.65 | 1.69 | 1.58 | 1.6 | 1.6 | -0.04 (-2.44%) | 164,411 |
7 Jan 2004 | USD | 1.55 | 1.73 | 1.55 | 1.64 | 1.64 | +0.03 (+1.86%) | 191,550 |
6 Jan 2004 | USD | 1.55 | 1.62 | 1.52 | 1.61 | 1.61 | +0.03 (+1.90%) | 74,600 |