Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2004 | USD | 2.464 | 2.64 | 2.428 | 2.428 | 2.374 | -0.047 (-1.90%) | 87,803 |
13 Jul 2004 | USD | 2.544 | 2.596 | 2.468 | 2.475 | 2.42 | -0.085 (-3.32%) | 79,463 |
12 Jul 2004 | USD | 2.664 | 2.712 | 2.536 | 2.56 | 2.5031 | -0.02 (-0.78%) | 63,046 |
9 Jul 2004 | USD | 2.836 | 2.836 | 2.54 | 2.58 | 2.5227 | -0.168 (-6.11%) | 145,220 |
8 Jul 2004 | USD | 2.756 | 2.936 | 2.64 | 2.748 | 2.6869 | -0.016 (-0.58%) | 299,429 |
7 Jul 2004 | USD | 2.488 | 3.268 | 2.44 | 2.764 | 2.7026 | +0.288 (+11.63%) | 1,036,007 |
6 Jul 2004 | USD | 2.696 | 2.696 | 2.44 | 2.476 | 2.421 | -0.224 (-8.30%) | 127,628 |
5 Jul 2004 | USD | 2.7 | 2.7 | 2.7 | 2.7 | 2.64 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 2.46 | 2.868 | 2.32 | 2.7 | 2.64 | +0.288 (+11.94%) | 449,786 |
1 Jul 2004 | USD | 2.56 | 2.56 | 2.324 | 2.412 | 2.3584 | -0.128 (-5.04%) | 293,950 |
30 Jun 2004 | USD | 2.952 | 3.048 | 2.5 | 2.54 | 2.4836 | -0.58 (-18.59%) | 1,010,243 |
29 Jun 2004 | USD | 2.24 | 3.492 | 2.084 | 3.12 | 3.0507 | +1.896 (+154.82%) | 6,896,529 |
28 Jun 2004 | USD | 1.26 | 1.26 | 1.2 | 1.2244 | 1.1972 | -0.036 (-2.83%) | 7,718 |
25 Jun 2004 | USD | 1.208 | 1.26 | 1.204 | 1.26 | 1.232 | +0.052 (+4.30%) | 7,902 |
24 Jun 2004 | USD | 1.256 | 1.26 | 1.208 | 1.208 | 1.1812 | -0.068 (-5.30%) | 1,391 |
23 Jun 2004 | USD | 1.132 | 1.2916 | 1.124 | 1.2756 | 1.2473 | +0.136 (+11.89%) | 14,360 |
22 Jun 2004 | USD | 1.156 | 1.16 | 1.124 | 1.14 | 1.1147 | -0.02 (-1.72%) | 3,614 |
21 Jun 2004 | USD | 1.08 | 1.196 | 1.08 | 1.16 | 1.1342 | +0.044 (+3.94%) | 9,366 |
18 Jun 2004 | USD | 1.196 | 1.196 | 1.04 | 1.116 | 1.0912 | -0.024 (-2.11%) | 8,625 |
17 Jun 2004 | USD | 1.128 | 1.164 | 1.02 | 1.14 | 1.1147 | -0.02 (-1.72%) | 29,308 |
16 Jun 2004 | USD | 1.224 | 1.224 | 1.088 | 1.16 | 1.1342 | -0.12 (-9.38%) | 56,945 |
15 Jun 2004 | USD | 1.36 | 1.36 | 1.24 | 1.28 | 1.2516 | -0.116 (-8.31%) | 15,555 |
14 Jun 2004 | USD | 1.364 | 1.396 | 1.36 | 1.396 | 1.365 | -0.06 (-4.12%) | 5,127 |
11 Jun 2004 | USD | 1.456 | 1.456 | 1.456 | 1.456 | 1.4236 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 1.388 | 1.456 | 1.38 | 1.456 | 1.4236 | -0.02 (-1.36%) | 1,602 |
9 Jun 2004 | USD | 1.448 | 1.476 | 1.408 | 1.476 | 1.4432 | -0.012 (-0.81%) | 3,886 |
8 Jun 2004 | USD | 1.52 | 1.528 | 1.412 | 1.488 | 1.4549 | -0.024 (-1.59%) | 1,909 |
7 Jun 2004 | USD | 1.596 | 1.596 | 1.464 | 1.512 | 1.4784 | +0.064 (+4.42%) | 5,489 |
4 Jun 2004 | USD | 1.396 | 1.588 | 1.396 | 1.448 | 1.4158 | +0.036 (+2.55%) | 14,591 |
3 Jun 2004 | USD | 1.424 | 1.44 | 1.3444 | 1.412 | 1.3806 | -0.04 (-2.75%) | 11,204 |