Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2004 | USD | 1.93 | 1.95 | 1.85 | 1.9 | 1.9 | 0.0 (0.0%) | 19,800 |
5 Feb 2004 | USD | 1.9 | 1.93 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 29,700 |
4 Feb 2004 | USD | 1.79 | 1.9 | 1.79 | 1.9 | 1.9 | +0.12 (+6.74%) | 26,200 |
3 Feb 2004 | USD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 700 |
2 Feb 2004 | USD | 1.81 | 1.9 | 1.77 | 1.8 | 1.8 | -0.1 (-5.26%) | 29,200 |
30 Jan 2004 | USD | 1.92 | 1.93 | 1.8 | 1.9 | 1.9 | -0.05 (-2.56%) | 81,400 |
29 Jan 2004 | USD | 2.05 | 2.08 | 1.92 | 1.95 | 1.95 | -0.13 (-6.25%) | 17,900 |
28 Jan 2004 | USD | 2.09 | 2.12 | 2.08 | 2.08 | 2.08 | -0.02 (-0.95%) | 60,700 |
27 Jan 2004 | USD | 2.13 | 2.17 | 2.03 | 2.1 | 2.1 | +0.08 (+3.96%) | 200,400 |
26 Jan 2004 | USD | 1.96 | 2.08 | 1.96 | 2.02 | 2.02 | +0.04 (+2.02%) | 80,200 |
23 Jan 2004 | USD | 1.91 | 1.98 | 1.91 | 1.98 | 1.98 | +0.07 (+3.66%) | 2,000 |
22 Jan 2004 | USD | 1.98 | 1.98 | 1.9 | 1.91 | 1.91 | -0.03 (-1.55%) | 12,700 |
21 Jan 2004 | USD | 2 | 2.01 | 1.94 | 1.94 | 1.94 | -0.06 (-3%) | 12,800 |
20 Jan 2004 | USD | 1.97 | 2.05 | 1.96 | 2 | 2 | +0.05 (+2.56%) | 166,600 |
19 Jan 2004 | USD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 1.97 | 1.97 | 1.91 | 1.95 | 1.95 | -0.01 (-0.51%) | 21,200 |
15 Jan 2004 | USD | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | +0.1 (+5.38%) | 22,300 |
14 Jan 2004 | USD | 1.9 | 2 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 30,500 |
13 Jan 2004 | USD | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | +0.02 (+1.08%) | 19,800 |
12 Jan 2004 | USD | 1.85 | 1.85 | 1.8 | 1.85 | 1.85 | +0.05 (+2.78%) | 27,100 |
9 Jan 2004 | USD | 1.71 | 1.85 | 1.69 | 1.8 | 1.8 | +0.05 (+2.86%) | 46,800 |
8 Jan 2004 | USD | 1.76 | 1.79 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 24,900 |
7 Jan 2004 | USD | 1.73 | 1.76 | 1.69 | 1.76 | 1.76 | +0.03 (+1.73%) | 54,800 |
6 Jan 2004 | USD | 1.7 | 1.82 | 1.7 | 1.73 | 1.73 | +0.03 (+1.76%) | 58,900 |
5 Jan 2004 | USD | 1.81 | 1.89 | 1.7 | 1.7 | 1.7 | -0.11 (-6.08%) | 79,100 |
2 Jan 2004 | USD | 1.72 | 1.83 | 1.7 | 1.81 | 1.81 | +0.09 (+5.23%) | 50,500 |
1 Jan 2004 | USD | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 1.72 | 1.74 | 1.68 | 1.72 | 1.72 | 0.0 (0.0%) | 52,500 |
30 Dec 2003 | USD | 1.56 | 1.72 | 1.56 | 1.72 | 1.72 | +0.03 (+1.78%) | 51,900 |
29 Dec 2003 | USD | 1.5 | 1.69 | 1.5 | 1.69 | 1.69 | +0.29 (+20.71%) | 13,900 |