Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2004 | USD | 3.15 | 3.15 | 3.02 | 3.03 | 3.03 | -0.16 (-5.02%) | 23,969 |
3 May 2004 | USD | 3.2 | 3.34 | 3.15 | 3.19 | 3.19 | -0.1 (-3.04%) | 73,631 |
30 Apr 2004 | USD | 3.57 | 3.7 | 3.16 | 3.29 | 3.29 | -0.31 (-8.61%) | 108,342 |
29 Apr 2004 | USD | 4.01 | 4.02 | 3.57 | 3.6 | 3.6 | -0.41 (-10.22%) | 62,345 |
28 Apr 2004 | USD | 4.18 | 4.18 | 3.97 | 4.01 | 4.01 | -0.046 (-1.13%) | 24,108 |
27 Apr 2004 | USD | 4.03 | 4.1 | 4 | 4.056 | 4.056 | -0.044 (-1.07%) | 11,976 |
26 Apr 2004 | USD | 4.07 | 4.34 | 4.05 | 4.1 | 4.1 | 0.0 (0.0%) | 27,279 |
23 Apr 2004 | USD | 4.135 | 4.17 | 4.07 | 4.1 | 4.1 | -0.03 (-0.73%) | 12,765 |
22 Apr 2004 | USD | 4.19 | 4.38 | 4.08 | 4.13 | 4.13 | +0.02 (+0.49%) | 48,777 |
21 Apr 2004 | USD | 4.16 | 4.231 | 4.11 | 4.11 | 4.11 | -0.12 (-2.84%) | 35,342 |
20 Apr 2004 | USD | 4.71 | 4.93 | 4.18 | 4.23 | 4.23 | -0.57 (-11.87%) | 83,612 |
19 Apr 2004 | USD | 4.7894 | 4.94 | 4.71 | 4.8 | 4.8 | -0.03 (-0.62%) | 32,326 |
16 Apr 2004 | USD | 4.81 | 5 | 4.705 | 4.83 | 4.83 | +0.15 (+3.21%) | 74,655 |
15 Apr 2004 | USD | 4.75 | 5.18 | 4.611 | 4.68 | 4.68 | -0.07 (-1.47%) | 184,786 |
14 Apr 2004 | USD | 4.25 | 4.82 | 4.18 | 4.75 | 4.75 | +0.51 (+12.03%) | 129,181 |
13 Apr 2004 | USD | 4.33 | 4.5 | 3.92 | 4.24 | 4.24 | -0.15 (-3.42%) | 100,825 |
12 Apr 2004 | USD | 4.28 | 4.6 | 4.28 | 4.39 | 4.39 | -0.1 (-2.23%) | 93,291 |
9 Apr 2004 | USD | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 4.1 | 4.5 | 4.05 | 4.49 | 4.49 | +0.48 (+11.97%) | 80,376 |
7 Apr 2004 | USD | 4.105 | 4.105 | 4 | 4.01 | 4.01 | -0.05 (-1.23%) | 15,900 |
6 Apr 2004 | USD | 4 | 4.19 | 4 | 4.06 | 4.06 | -0.1 (-2.40%) | 24,115 |
5 Apr 2004 | USD | 3.86 | 4.22 | 3.86 | 4.16 | 4.16 | +0.17 (+4.26%) | 45,050 |
2 Apr 2004 | USD | 3.91 | 4.01 | 3.85 | 3.99 | 3.99 | +0.16 (+4.18%) | 42,723 |
1 Apr 2004 | USD | 3.97 | 4.17 | 3.81 | 3.83 | 3.83 | -0.12 (-3.04%) | 22,635 |
31 Mar 2004 | USD | 4.04 | 4.04 | 3.95 | 3.95 | 3.95 | -0.05 (-1.25%) | 12,195 |
30 Mar 2004 | USD | 3.9 | 4.05 | 3.9 | 4 | 4 | +0.07 (+1.78%) | 19,272 |
29 Mar 2004 | USD | 3.91 | 4.14 | 3.82 | 3.93 | 3.93 | -0.04 (-1.01%) | 48,050 |
26 Mar 2004 | USD | 3.91 | 4.19 | 3.78 | 3.97 | 3.97 | +0.01 (+0.25%) | 60,415 |
25 Mar 2004 | USD | 3.81 | 3.96 | 3.81 | 3.96 | 3.96 | +0.14 (+3.66%) | 58,894 |
24 Mar 2004 | USD | 3.84 | 3.87 | 3.75 | 3.82 | 3.82 | -0.03 (-0.78%) | 45,865 |