Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2004 | USD | 1.67 | 1.67 | 1.58 | 1.6 | 48,000.12 | -0.07 (-4.19%) | 28,040 |
4 Mar 2004 | USD | 1.67 | 1.67 | 1.5 | 1.67 | 50,100.1253 | +0.07 (+4.38%) | 70,900 |
3 Mar 2004 | USD | 1.65 | 1.65 | 1.52 | 1.6 | 48,000.12 | +0.01 (+0.63%) | 37,525 |
2 Mar 2004 | USD | 1.81 | 1.81 | 1.59 | 1.59 | 47,700.1193 | -0.21 (-11.67%) | 17,070 |
1 Mar 2004 | USD | 1.76 | 1.8 | 1.6 | 1.8 | 54,000.135 | +0.15 (+9.09%) | 27,966 |
27 Feb 2004 | USD | 1.81 | 1.81 | 1.65 | 1.65 | 49,500.1238 | -0.15 (-8.33%) | 41,025 |
26 Feb 2004 | USD | 1.58 | 1.8 | 1.5418 | 1.8 | 54,000.135 | +0.25 (+16.13%) | 119,256 |
25 Feb 2004 | USD | 1.7 | 1.8 | 1.5 | 1.55 | 46,500.1163 | -0.2 (-11.43%) | 121,170 |
24 Feb 2004 | USD | 1.82 | 1.82 | 1.7 | 1.75 | 52,500.1313 | +0.05 (+2.94%) | 30,925 |
23 Feb 2004 | USD | 1.75 | 1.75 | 1.7 | 1.7 | 51,000.1275 | -0.04 (-2.30%) | 5,700 |
20 Feb 2004 | USD | 1.77 | 1.785 | 1.7 | 1.74 | 52,200.1305 | -0.03 (-1.69%) | 36,575 |
19 Feb 2004 | USD | 1.92 | 1.92 | 1.75 | 1.77 | 53,100.1328 | -0.095 (-5.09%) | 73,180 |
18 Feb 2004 | USD | 1.93 | 1.97 | 1.85 | 1.865 | 55,950.1399 | -0.045 (-2.36%) | 60,740 |
17 Feb 2004 | USD | 1.98 | 2 | 1.9 | 1.91 | 57,300.1433 | +0.01 (+0.53%) | 35,198 |
16 Feb 2004 | USD | 1.9 | 1.9 | 1.9 | 1.9 | 57,000.1425 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 1.95 | 1.95 | 1.86 | 1.9 | 57,000.1425 | -0.05 (-2.56%) | 20,844 |
12 Feb 2004 | USD | 1.96 | 2 | 1.9 | 1.95 | 58,500.1463 | +0.05 (+2.63%) | 25,960 |
11 Feb 2004 | USD | 1.98 | 2 | 1.8 | 1.9 | 57,000.1425 | -0.05 (-2.56%) | 165,931 |
10 Feb 2004 | USD | 1.93 | 1.95 | 1.85 | 1.95 | 58,500.1463 | +0.05 (+2.63%) | 66,924 |
9 Feb 2004 | USD | 1.85 | 1.9 | 1.8 | 1.9 | 57,000.1425 | +0.08 (+4.40%) | 14,900 |
6 Feb 2004 | USD | 1.935 | 1.935 | 1.7 | 1.82 | 54,600.1365 | -0.11 (-5.70%) | 78,350 |
5 Feb 2004 | USD | 2.05 | 2.1 | 1.93 | 1.93 | 57,900.1448 | -0.07 (-3.50%) | 132,298 |
4 Feb 2004 | USD | 2 | 2.03 | 1.95 | 2 | 60,000.15 | +0.04 (+2.04%) | 23,600 |
3 Feb 2004 | USD | 2.02 | 2.02 | 1.9 | 1.96 | 58,800.147 | -0.07 (-3.45%) | 20,859 |
2 Feb 2004 | USD | 2 | 2.07 | 1.9 | 2.03 | 60,900.1523 | +0.18 (+9.73%) | 31,610 |
30 Jan 2004 | USD | 1.9 | 1.9 | 1.85 | 1.85 | 55,500.1388 | -0.05 (-2.63%) | 24,350 |
29 Jan 2004 | USD | 2.05 | 2.05 | 1.9 | 1.9 | 57,000.1425 | -0.05 (-2.56%) | 13,050 |
28 Jan 2004 | USD | 1.61 | 2.1 | 1.6 | 1.95 | 58,500.1463 | +0.38 (+24.20%) | 29,200 |
27 Jan 2004 | USD | 1.71 | 1.73 | 1.55 | 1.57 | 47,100.1178 | -0.24 (-13.26%) | 26,000 |
26 Jan 2004 | USD | 1.9 | 1.9 | 1.71 | 1.81 | 54,300.1358 | -0.025 (-1.36%) | 23,075 |