Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2004 | USD | 1.62 | 1.83 | 1.6 | 1.62 | 1.62 | -0.08 (-4.71%) | 189,315 |
20 Sep 2004 | USD | 1.7 | 1.7 | 1.49 | 1.7 | 1.7 | +0.245 (+16.84%) | 183,119 |
17 Sep 2004 | USD | 1.455 | 1.48 | 1.36 | 1.455 | 1.455 | +0.035 (+2.46%) | 36,100 |
16 Sep 2004 | USD | 1.42 | 1.465 | 1.36 | 1.42 | 1.42 | +0.08 (+5.97%) | 57,400 |
15 Sep 2004 | USD | 1.34 | 1.39 | 1.28 | 1.34 | 1.34 | -0.02 (-1.47%) | 50,500 |
14 Sep 2004 | USD | 1.36 | 1.47 | 1.29 | 1.36 | 1.36 | +0.04 (+3.03%) | 23,857 |
13 Sep 2004 | USD | 1.32 | 1.32 | 1.25 | 1.32 | 1.32 | +0.095 (+7.76%) | 33,700 |
10 Sep 2004 | USD | 1.225 | 1.225 | 1.145 | 1.225 | 1.225 | +0.05 (+4.26%) | 14,400 |
9 Sep 2004 | USD | 1.175 | 1.22 | 1.13 | 1.175 | 1.175 | -0.005 (-0.42%) | 40,485 |
8 Sep 2004 | USD | 1.18 | 1.18 | 1.0875 | 1.18 | 1.18 | +0.06 (+5.36%) | 57,625 |
7 Sep 2004 | USD | 1.12 | 1.23 | 1.12 | 1.12 | 1.12 | -0.09 (-7.44%) | 59,300 |
6 Sep 2004 | USD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 1.21 | 1.23 | 1.14 | 1.21 | 1.21 | +0.005 (+0.41%) | 85,400 |
2 Sep 2004 | USD | 1.2051 | 1.26 | 1.11 | 1.2051 | 1.2051 | -0.005 (-0.40%) | 205,975 |
1 Sep 2004 | USD | 1.21 | 1.21 | 0.95 | 1.21 | 1.21 | +0.293 (+31.91%) | 299,350 |
31 Aug 2004 | USD | 0.9173 | 0.92 | 0.9 | 0.9173 | 0.9173 | +0.002 (+0.25%) | 12,500 |
30 Aug 2004 | USD | 0.915 | 0.9951 | 0.88 | 0.915 | 0.915 | +0.025 (+2.81%) | 28,500 |
27 Aug 2004 | USD | 0.89 | 0.89 | 0.836 | 0.89 | 0.89 | +0.09 (+11.25%) | 26,500 |
26 Aug 2004 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
25 Aug 2004 | USD | 0.8 | 0.8 | 0.7781 | 0.8 | 0.8 | +0.09 (+12.68%) | 65,500 |
24 Aug 2004 | USD | 0.71 | 0.77 | 0.71 | 0.71 | 0.71 | -0.04 (-5.33%) | 53,200 |
23 Aug 2004 | USD | 0.75 | 0.86 | 0.75 | 0.75 | 0.75 | -0.1 (-11.76%) | 39,300 |
20 Aug 2004 | USD | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | -0.018 (-2.02%) | 2,300 |
19 Aug 2004 | USD | 0.8675 | 0.88 | 0.78 | 0.8675 | 0.8675 | +0.037 (+4.52%) | 46,000 |
18 Aug 2004 | USD | 0.83 | 0.8355 | 0.733 | 0.83 | 0.83 | +0.041 (+5.25%) | 39,000 |
17 Aug 2004 | USD | 0.7886 | 0.7886 | 0.68 | 0.7886 | 0.7886 | +0.139 (+21.32%) | 6,416 |
16 Aug 2004 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
13 Aug 2004 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 5,000 |
12 Aug 2004 | USD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | +0.03 (+4.62%) | 1,000 |
11 Aug 2004 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.039 (-5.66%) | 1,000 |