Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2004 | USD | 3.03 | 3.14 | 3.001 | 3.11 | 3.11 | +0.06 (+1.97%) | 22,150 |
14 Jun 2004 | USD | 3.2 | 3.24 | 3.05 | 3.05 | 3.05 | -0.25 (-7.58%) | 30,701 |
11 Jun 2004 | USD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 3.39 | 3.41 | 3.3 | 3.3 | 3.3 | -0.08 (-2.37%) | 12,850 |
9 Jun 2004 | USD | 3.24 | 3.59 | 3.1 | 3.38 | 3.38 | +0.02 (+0.60%) | 57,152 |
8 Jun 2004 | USD | 3.24 | 3.4 | 3.02 | 3.36 | 3.36 | -0.04 (-1.18%) | 35,774 |
7 Jun 2004 | USD | 3.2 | 3.55 | 3.2 | 3.4 | 3.4 | +0.14 (+4.29%) | 22,554 |
4 Jun 2004 | USD | 3.13 | 3.26 | 3.13 | 3.26 | 3.26 | +0.03 (+0.93%) | 2,700 |
3 Jun 2004 | USD | 3.09 | 3.23 | 3.09 | 3.23 | 3.23 | +0.01 (+0.31%) | 8,756 |
2 Jun 2004 | USD | 3.2 | 3.28 | 3.07 | 3.22 | 3.22 | -0.03 (-0.92%) | 13,150 |
1 Jun 2004 | USD | 3.13 | 3.44 | 3.13 | 3.25 | 3.25 | 0.0 (0.0%) | 28,025 |
31 May 2004 | USD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 3.06 | 3.26 | 3.06 | 3.25 | 3.25 | +0.15 (+4.84%) | 13,474 |
27 May 2004 | USD | 3.17 | 3.22 | 3.1 | 3.1 | 3.1 | -0.12 (-3.73%) | 13,915 |
26 May 2004 | USD | 3.36 | 3.5 | 3.15 | 3.22 | 3.22 | -0.23 (-6.67%) | 36,440 |
25 May 2004 | USD | 3.44 | 3.62 | 3.3 | 3.45 | 3.45 | +0.09 (+2.68%) | 29,768 |
24 May 2004 | USD | 2.95 | 3.8 | 2.93 | 3.36 | 3.36 | +0.41 (+13.90%) | 100,024 |
21 May 2004 | USD | 2.91 | 2.95 | 2.9 | 2.95 | 2.95 | +0.09 (+3.15%) | 13,785 |
20 May 2004 | USD | 2.82 | 2.94 | 2.82 | 2.86 | 2.86 | +0.01 (+0.35%) | 18,335 |
19 May 2004 | USD | 2.71 | 2.96 | 2.71 | 2.85 | 2.85 | +0.12 (+4.40%) | 45,885 |
18 May 2004 | USD | 2.87 | 2.96 | 2.7 | 2.73 | 2.73 | -0.12 (-4.21%) | 41,760 |
17 May 2004 | USD | 2.85 | 2.86 | 2.84 | 2.85 | 2.85 | -0.01 (-0.35%) | 15,430 |
14 May 2004 | USD | 2.93 | 3 | 2.85 | 2.86 | 2.86 | -0.08 (-2.72%) | 39,120 |
13 May 2004 | USD | 2.95 | 2.95 | 2.92 | 2.94 | 2.94 | 0.0 (0.0%) | 11,450 |
12 May 2004 | USD | 3.02 | 3.032 | 2.93 | 2.94 | 2.94 | -0.06 (-2%) | 20,920 |
11 May 2004 | USD | 2.949 | 3.065 | 2.949 | 3 | 3 | +0.11 (+3.81%) | 28,780 |
10 May 2004 | USD | 3.11 | 3.11 | 2.88 | 2.89 | 2.89 | -0.31 (-9.69%) | 44,270 |
7 May 2004 | USD | 3.08 | 3.37 | 3.01 | 3.2 | 3.2 | +0.12 (+3.90%) | 74,848 |
6 May 2004 | USD | 3.07 | 3.09 | 3.04 | 3.08 | 3.08 | +0.04 (+1.32%) | 12,575 |
5 May 2004 | USD | 3.12 | 3.18 | 3.01 | 3.04 | 3.04 | +0.01 (+0.33%) | 34,050 |