Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2004 | USD | 1.65 | 1.7 | 1.55 | 1.58 | 1.58 | -0.1 (-5.95%) | 48,900 |
2 Jan 2004 | USD | 1.7 | 1.7 | 1.63 | 1.68 | 1.68 | -0.02 (-1.18%) | 31,200 |
1 Jan 2004 | USD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 1.65 | 1.7 | 1.6 | 1.7 | 1.7 | +0.1 (+6.25%) | 137,600 |
30 Dec 2003 | USD | 1.54 | 1.6 | 1.5 | 1.6 | 1.6 | +0.06 (+3.90%) | 92,100 |
29 Dec 2003 | USD | 1.47 | 1.6 | 1.45 | 1.54 | 1.54 | +0.04 (+2.67%) | 51,720 |
26 Dec 2003 | USD | 1.5 | 1.5 | 1.41 | 1.5 | 1.5 | -0.02 (-1.32%) | 52,200 |
25 Dec 2003 | USD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 1.55 | 1.55 | 1.45 | 1.52 | 1.52 | -0.01 (-0.65%) | 53,200 |
23 Dec 2003 | USD | 1.4 | 1.6 | 1.4 | 1.53 | 1.53 | +0.13 (+9.29%) | 339,850 |
22 Dec 2003 | USD | 1.35 | 1.5 | 1.3 | 1.4 | 1.4 | +0.15 (+12%) | 1,056,150 |
19 Dec 2003 | USD | 1.02 | 1.26 | 1.01 | 1.25 | 1.25 | +0.23 (+22.55%) | 723,600 |
18 Dec 2003 | USD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 3,500 |
17 Dec 2003 | USD | 0.97 | 1.02 | 0.96 | 1.02 | 1.02 | +0.09 (+9.68%) | 124,800 |
16 Dec 2003 | USD | 0.87 | 0.95 | 0.87 | 0.93 | 0.93 | +0.08 (+9.41%) | 31,000 |
15 Dec 2003 | USD | 0.95 | 0.95 | 0.85 | 0.85 | 0.85 | -0.1 (-10.53%) | 17,800 |
12 Dec 2003 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 2,000 |
11 Dec 2003 | USD | 1 | 1 | 0.9 | 0.95 | 0.95 | -0.05 (-5%) | 11,100 |
10 Dec 2003 | USD | 0.85 | 1.01 | 0.84 | 1 | 1 | +0.17 (+20.48%) | 1,191,000 |
9 Dec 2003 | USD | 0.8 | 0.83 | 0.8 | 0.83 | 0.83 | +0.01 (+1.22%) | 7,100 |
8 Dec 2003 | USD | 0.85 | 0.87 | 0.8 | 0.82 | 0.82 | -0.03 (-3.53%) | 65,000 |
5 Dec 2003 | USD | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 85,500 |
4 Dec 2003 | USD | 0.8 | 0.89 | 0.79 | 0.87 | 0.87 | +0.09 (+11.54%) | 305,250 |
3 Dec 2003 | USD | 0.72 | 0.79 | 0.72 | 0.78 | 0.78 | +0.01 (+1.30%) | 60,500 |
2 Dec 2003 | USD | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 213,000 |
1 Dec 2003 | USD | 0.75 | 0.8 | 0.75 | 0.78 | 0.78 | -0.02 (-2.50%) | 316,300 |
28 Nov 2003 | USD | 0.74 | 0.81 | 0.74 | 0.8 | 0.8 | +0.01 (+1.27%) | 54,100 |
27 Nov 2003 | USD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 0.78 | 0.79 | 0.76 | 0.79 | 0.79 | +0.01 (+1.28%) | 17,000 |
25 Nov 2003 | USD | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 8,100 |