Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2004 | USD | 1.72 | 1.75 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 19,800 |
3 Mar 2004 | USD | 1.7 | 1.75 | 1.69 | 1.7 | 1.7 | +0.04 (+2.41%) | 43,600 |
2 Mar 2004 | USD | 1.47 | 1.74 | 1.45 | 1.66 | 1.66 | +0.19 (+12.93%) | 133,800 |
1 Mar 2004 | USD | 1.4 | 1.47 | 1.35 | 1.47 | 1.47 | +0.13 (+9.70%) | 39,500 |
27 Feb 2004 | USD | 1.3 | 1.34 | 1.3 | 1.34 | 1.34 | +0.04 (+3.08%) | 16,800 |
26 Feb 2004 | USD | 1.3 | 1.37 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 12,000 |
25 Feb 2004 | USD | 1.33 | 1.35 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 23,800 |
24 Feb 2004 | USD | 1.3 | 1.35 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 25,500 |
23 Feb 2004 | USD | 1.25 | 1.33 | 1.25 | 1.3 | 1.3 | +0.08 (+6.56%) | 23,100 |
20 Feb 2004 | USD | 1.41 | 1.41 | 1.18 | 1.22 | 1.22 | -0.18 (-12.86%) | 41,800 |
19 Feb 2004 | USD | 1.6 | 1.63 | 1.31 | 1.4 | 1.4 | -0.17 (-10.83%) | 83,000 |
18 Feb 2004 | USD | 1.6 | 1.6 | 1.53 | 1.57 | 1.57 | -0.05 (-3.09%) | 44,700 |
17 Feb 2004 | USD | 1.72 | 1.72 | 1.62 | 1.62 | 1.62 | -0.1 (-5.81%) | 67,000 |
16 Feb 2004 | USD | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 1.72 | 1.72 | 1.7 | 1.72 | 1.72 | +0.02 (+1.18%) | 17,400 |
12 Feb 2004 | USD | 1.71 | 1.74 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 48,300 |
11 Feb 2004 | USD | 1.74 | 1.74 | 1.7 | 1.7 | 1.7 | -0.03 (-1.73%) | 43,200 |
10 Feb 2004 | USD | 1.7 | 1.73 | 1.7 | 1.73 | 1.73 | +0.03 (+1.76%) | 55,600 |
9 Feb 2004 | USD | 1.71 | 1.71 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 4,100 |
6 Feb 2004 | USD | 1.7 | 1.71 | 1.7 | 1.7 | 1.7 | +0.02 (+1.19%) | 2,600 |
5 Feb 2004 | USD | 1.74 | 1.75 | 1.68 | 1.68 | 1.68 | -0.06 (-3.45%) | 52,900 |
4 Feb 2004 | USD | 1.74 | 1.75 | 1.7 | 1.74 | 1.74 | 0.0 (0.0%) | 559,800 |
3 Feb 2004 | USD | 1.8 | 1.8 | 1.7 | 1.74 | 1.74 | -0.028 (-1.58%) | 62,400 |
2 Feb 2004 | USD | 1.83 | 1.83 | 1.72 | 1.768 | 1.768 | -0.062 (-3.39%) | 60,300 |
30 Jan 2004 | USD | 1.83 | 1.85 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 10,600 |
29 Jan 2004 | USD | 1.89 | 1.89 | 1.82 | 1.84 | 1.84 | -0.06 (-3.16%) | 49,400 |
28 Jan 2004 | USD | 1.92 | 1.93 | 1.86 | 1.9 | 1.9 | -0.04 (-2.06%) | 115,800 |
27 Jan 2004 | USD | 1.9 | 1.94 | 1.9 | 1.94 | 1.94 | +0.04 (+2.11%) | 50,100 |
26 Jan 2004 | USD | 1.86 | 1.91 | 1.83 | 1.9 | 1.9 | +0.04 (+2.15%) | 29,900 |
23 Jan 2004 | USD | 1.91 | 1.95 | 1.85 | 1.86 | 1.86 | -0.089 (-4.57%) | 30,400 |