Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2004 | USD | 4.95 | 4.98 | 4.91 | 4.96 | 4.96 | +0.01 (+0.20%) | 6,299,638 |
7 Jun 2004 | USD | 4.99 | 5 | 4.92 | 4.95 | 4.95 | -0.04 (-0.80%) | 4,738,269 |
4 Jun 2004 | USD | 4.96 | 5.01 | 4.93 | 4.99 | 4.99 | +0.03 (+0.60%) | 3,796,551 |
3 Jun 2004 | USD | 5.02 | 5.02 | 4.95 | 4.96 | 4.96 | -0.07 (-1.39%) | 4,340,512 |
2 Jun 2004 | USD | 5.1 | 5.13 | 4.98 | 5.03 | 5.03 | -0.07 (-1.37%) | 9,110,328 |
1 Jun 2004 | USD | 5.06 | 5.12 | 5.05 | 5.1 | 5.1 | +0.05 (+0.99%) | 8,546,094 |
31 May 2004 | USD | 5.05 | 5.09 | 5.02 | 5.05 | 5.05 | +0.02 (+0.40%) | 4,131,511 |
28 May 2004 | USD | 5.09 | 5.09 | 5 | 5.03 | 5.03 | -0.06 (-1.18%) | 6,508,725 |
27 May 2004 | USD | 4.95 | 5.11 | 4.9 | 5.09 | 5.09 | +0.15 (+3.04%) | 13,116,035 |
26 May 2004 | USD | 4.81 | 4.94 | 4.8 | 4.94 | 4.94 | -2.38 (-32.51%) | 8,163,753 |
25 May 2004 | USD | 7.65 | 7.7 | 7.3 | 7.32 | 7.32 | -0.32 (-4.19%) | 14,878,878 |
24 May 2004 | USD | 7.7 | 7.75 | 7.63 | 7.64 | 7.64 | -0.02 (-0.26%) | 4,435,708 |
21 May 2004 | USD | 7.57 | 7.69 | 7.55 | 7.66 | 7.66 | +0.07 (+0.92%) | 4,818,284 |
20 May 2004 | USD | 7.73 | 7.86 | 7.56 | 7.59 | 7.59 | -0.14 (-1.81%) | 10,772,657 |
19 May 2004 | USD | 7.63 | 7.82 | 7.58 | 7.73 | 7.73 | +0.12 (+1.58%) | 8,691,411 |
18 May 2004 | USD | 7.65 | 7.65 | 7.42 | 7.61 | 7.61 | +0.02 (+0.26%) | 6,405,329 |
17 May 2004 | USD | 7.55 | 7.75 | 7.54 | 7.59 | 7.59 | -0.01 (-0.13%) | 6,265,019 |
14 May 2004 | USD | 7.7 | 7.73 | 7.55 | 7.6 | 7.6 | -0.04 (-0.52%) | 4,824,644 |
13 May 2004 | USD | 7.7 | 7.71 | 7.58 | 7.64 | 7.64 | -0.06 (-0.78%) | 4,659,396 |
12 May 2004 | USD | 7.5 | 7.75 | 7.49 | 7.7 | 7.7 | +0.21 (+2.80%) | 5,564,302 |
11 May 2004 | USD | 7.36 | 7.56 | 7.31 | 7.49 | 7.49 | +0.12 (+1.63%) | 5,525,917 |
10 May 2004 | USD | 7.67 | 7.69 | 7.3 | 7.37 | 7.37 | -0.32 (-4.16%) | 8,009,530 |
7 May 2004 | USD | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.0 (0.0%) | 0 |
6 May 2004 | USD | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.0 (0.0%) | 0 |
5 May 2004 | USD | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.0 (0.0%) | 0 |
4 May 2004 | USD | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.0 (0.0%) | 0 |
3 May 2004 | USD | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.0 (0.0%) | 0 |
30 Apr 2004 | USD | 7.5 | 7.75 | 7.47 | 7.69 | 7.69 | +0.18 (+2.40%) | 11,966,679 |
29 Apr 2004 | USD | 7.89 | 7.96 | 7.45 | 7.51 | 7.51 | -0.5 (-6.24%) | 29,835,278 |
28 Apr 2004 | USD | 8.73 | 8.73 | 8 | 8.01 | 8.01 | -0.77 (-8.77%) | 31,000,005 |