Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2004 | USD | 1.51 | 1.6 | 1.51 | 1.58 | 1.58 | +0.06 (+3.95%) | 47,600 |
14 Apr 2004 | USD | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 5,900 |
13 Apr 2004 | USD | 1.6 | 1.6 | 1.52 | 1.52 | 1.52 | -0.09 (-5.59%) | 12,300 |
12 Apr 2004 | USD | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 2,700 |
9 Apr 2004 | USD | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.02 (-1.23%) | 3,500 |
7 Apr 2004 | USD | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | +0.06 (+3.82%) | 15,400 |
6 Apr 2004 | USD | 1.59 | 1.6 | 1.57 | 1.57 | 1.57 | -0.02 (-1.26%) | 7,400 |
5 Apr 2004 | USD | 1.55 | 1.61 | 1.55 | 1.59 | 1.59 | +0.02 (+1.27%) | 10,300 |
2 Apr 2004 | USD | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 6,500 |
1 Apr 2004 | USD | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | +0.05 (+3.29%) | 5,700 |
31 Mar 2004 | USD | 1.7 | 1.7 | 1.47 | 1.52 | 1.52 | -0.18 (-10.59%) | 21,100 |
30 Mar 2004 | USD | 1.67 | 1.7 | 1.67 | 1.7 | 1.7 | +0.05 (+3.03%) | 12,400 |
29 Mar 2004 | USD | 1.7 | 1.7 | 1.65 | 1.65 | 1.65 | -0.03 (-1.79%) | 21,500 |
26 Mar 2004 | USD | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 3,000 |
25 Mar 2004 | USD | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 10,600 |
24 Mar 2004 | USD | 1.65 | 1.65 | 1.6 | 1.65 | 1.65 | 0.0 (0.0%) | 7,800 |
23 Mar 2004 | USD | 1.7 | 1.7 | 1.63 | 1.65 | 1.65 | -0.05 (-2.94%) | 12,300 |
22 Mar 2004 | USD | 1.71 | 1.73 | 1.68 | 1.7 | 1.7 | -0.02 (-1.16%) | 6,500 |
19 Mar 2004 | USD | 1.74 | 1.76 | 1.72 | 1.72 | 1.72 | -0.03 (-1.71%) | 7,700 |
18 Mar 2004 | USD | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | -0.03 (-1.69%) | 3,600 |
17 Mar 2004 | USD | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | 0.0 (0.0%) | 12,800 |
16 Mar 2004 | USD | 1.79 | 1.79 | 1.75 | 1.78 | 1.78 | +0.01 (+0.56%) | 2,800 |
15 Mar 2004 | USD | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -0.03 (-1.67%) | 3,500 |
12 Mar 2004 | USD | 1.73 | 1.8 | 1.72 | 1.8 | 1.8 | +0.08 (+4.65%) | 26,600 |
11 Mar 2004 | USD | 1.7 | 1.72 | 1.69 | 1.72 | 1.72 | +0.01 (+0.58%) | 20,900 |
10 Mar 2004 | USD | 1.71 | 1.74 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 28,200 |
9 Mar 2004 | USD | 1.75 | 1.79 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 37,900 |
8 Mar 2004 | USD | 1.73 | 1.75 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 23,500 |
5 Mar 2004 | USD | 1.7 | 1.72 | 1.68 | 1.72 | 1.72 | 0.0 (0.0%) | 13,100 |