Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2004 | USD | 3.41 | 3.6 | 3.4 | 3.55 | 532.5 | +0.05 (+1.43%) | 8,788 |
27 Jul 2004 | USD | 3.39 | 3.5 | 3.32 | 3.5 | 525 | +0.2 (+6.06%) | 16,524 |
26 Jul 2004 | USD | 3.44 | 3.48 | 3.29 | 3.3 | 495 | -0.13 (-3.79%) | 9,059 |
23 Jul 2004 | USD | 3.46 | 3.5 | 3.4 | 3.43 | 514.5 | -0.01 (-0.29%) | 6,498 |
22 Jul 2004 | USD | 3.6 | 3.6 | 3.4 | 3.44 | 516 | -0.01 (-0.29%) | 7,741 |
21 Jul 2004 | USD | 3.69 | 3.69 | 3.45 | 3.45 | 517.5 | -0.13 (-3.63%) | 15,820 |
20 Jul 2004 | USD | 3.65 | 3.65 | 3.49 | 3.58 | 537 | -0.02 (-0.56%) | 11,565 |
19 Jul 2004 | USD | 3.55 | 3.601 | 3.42 | 3.6 | 540 | +0.13 (+3.75%) | 30,077 |
16 Jul 2004 | USD | 3.51 | 3.57 | 3.3 | 3.47 | 520.5 | -0.02 (-0.57%) | 21,903 |
15 Jul 2004 | USD | 3.65 | 3.65 | 3.44 | 3.49 | 523.5 | -0.03 (-0.85%) | 8,559 |
14 Jul 2004 | USD | 3.44 | 3.64 | 3.33 | 3.52 | 528 | +0.09 (+2.62%) | 30,585 |
13 Jul 2004 | USD | 3.66 | 3.7 | 3.43 | 3.43 | 514.5 | -0.11 (-3.11%) | 22,084 |
12 Jul 2004 | USD | 3.8 | 3.8 | 3.5 | 3.54 | 531 | -0.32 (-8.29%) | 32,268 |
9 Jul 2004 | USD | 3.89 | 4.01 | 3.85 | 3.86 | 579 | -0.01 (-0.26%) | 11,106 |
8 Jul 2004 | USD | 3.95 | 4.06 | 3.85 | 3.87 | 580.5 | -0.12 (-3.01%) | 24,738 |
7 Jul 2004 | USD | 4.05 | 4.05 | 3.84 | 3.99 | 598.5 | -0.06 (-1.48%) | 38,384 |
6 Jul 2004 | USD | 4.15 | 4.2 | 3.95 | 4.05 | 607.5 | -0.15 (-3.57%) | 46,940 |
5 Jul 2004 | USD | 4.2 | 4.2 | 4.2 | 4.2 | 630 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 4.55 | 4.55 | 4.11 | 4.2 | 630 | -0.19 (-4.33%) | 92,106 |
1 Jul 2004 | USD | 5.95 | 6 | 3.95 | 4.39 | 658.5 | -2.93 (-40.03%) | 478,819 |
30 Jun 2004 | USD | 7.1 | 7.32 | 6.95 | 7.32 | 1,098 | +0.32 (+4.57%) | 23,806 |
29 Jun 2004 | USD | 6.99 | 7.26 | 6.83 | 7 | 1,050 | +0.08 (+1.16%) | 10,521 |
28 Jun 2004 | USD | 7.28 | 7.28 | 6.92 | 6.92 | 1,038 | -0.29 (-4.02%) | 5,611 |
25 Jun 2004 | USD | 7 | 7.305 | 7 | 7.21 | 1,081.5 | +0.04 (+0.56%) | 13,651 |
24 Jun 2004 | USD | 6.99 | 7.28 | 6.9 | 7.17 | 1,075.5 | +0.23 (+3.31%) | 17,760 |
23 Jun 2004 | USD | 6.94 | 7.1 | 6.9 | 6.94 | 1,041 | -0.14 (-1.98%) | 10,270 |
22 Jun 2004 | USD | 7.11 | 7.2 | 6.91 | 7.08 | 1,062 | -0.07 (-0.98%) | 12,764 |
21 Jun 2004 | USD | 7.2 | 7.25 | 7 | 7.15 | 1,072.5 | -0.02 (-0.28%) | 44,264 |
18 Jun 2004 | USD | 7 | 7.21 | 6.95 | 7.17 | 1,075.5 | +0.12 (+1.70%) | 11,981 |
17 Jun 2004 | USD | 7.15 | 7.23 | 7 | 7.05 | 1,057.5 | -0.09 (-1.26%) | 12,568 |