Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2004 | USD | 3.46 | 3.52 | 3.32 | 3.41 | 341 | -0.09 (-2.57%) | 2,504 |
19 Oct 2004 | USD | 3.83 | 3.83 | 3.47 | 3.5 | 350 | -0.24 (-6.42%) | 1,954 |
18 Oct 2004 | USD | 3.73 | 3.86 | 3.68 | 3.74 | 374 | +0.05 (+1.36%) | 1,476 |
15 Oct 2004 | USD | 3.75 | 3.75 | 3.68 | 3.69 | 369 | -0.01 (-0.27%) | 1,176 |
14 Oct 2004 | USD | 3.75 | 3.85 | 3.7 | 3.7 | 370 | -0.1 (-2.63%) | 939 |
13 Oct 2004 | USD | 3.82 | 3.85 | 3.71 | 3.8 | 380 | +0.09 (+2.43%) | 1,917 |
12 Oct 2004 | USD | 3.68 | 3.75 | 3.65 | 3.71 | 371 | -0.02 (-0.54%) | 2,294 |
11 Oct 2004 | USD | 3.7 | 3.73 | 3.54 | 3.73 | 373 | -0.02 (-0.53%) | 1,929 |
8 Oct 2004 | USD | 3.62 | 3.81 | 3.43 | 3.75 | 375 | +0.06 (+1.63%) | 3,702 |
7 Oct 2004 | USD | 3.94 | 4.05 | 3.64 | 3.69 | 369 | -0.3 (-7.52%) | 4,888 |
6 Oct 2004 | USD | 4.26 | 4.26 | 3.83 | 3.99 | 399 | -0.23 (-5.45%) | 3,009 |
5 Oct 2004 | USD | 4.36 | 4.4 | 4.11 | 4.22 | 422 | -0.18 (-4.09%) | 1,426 |
4 Oct 2004 | USD | 4.41 | 4.5 | 4.35 | 4.4 | 440 | -0.01 (-0.23%) | 930 |
1 Oct 2004 | USD | 4.45 | 4.52 | 4.4 | 4.41 | 441 | -0.04 (-0.90%) | 836 |
30 Sep 2004 | USD | 4.5 | 4.54 | 4.37 | 4.45 | 445 | -0.04 (-0.89%) | 682 |
29 Sep 2004 | USD | 4.39 | 4.52 | 4.33 | 4.49 | 449 | +0.03 (+0.67%) | 678 |
28 Sep 2004 | USD | 4.26 | 4.56 | 4.21 | 4.46 | 446 | +0.14 (+3.24%) | 1,845 |
27 Sep 2004 | USD | 4.41 | 4.45 | 4.31 | 4.32 | 432 | -0.18 (-4%) | 1,373 |
24 Sep 2004 | USD | 4.6 | 4.601 | 4.45 | 4.5 | 450 | -0.05 (-1.10%) | 967 |
23 Sep 2004 | USD | 4.39 | 4.66 | 4.39 | 4.55 | 455 | +0.06 (+1.34%) | 1,391 |
22 Sep 2004 | USD | 4.66 | 4.66 | 4.42 | 4.49 | 449 | -0.1 (-2.18%) | 1,715 |
21 Sep 2004 | USD | 4.55 | 4.66 | 4.53 | 4.59 | 459 | -0.01 (-0.22%) | 3,509 |
20 Sep 2004 | USD | 4.59 | 4.67 | 4.52 | 4.6 | 460 | -0.01 (-0.22%) | 1,147 |
17 Sep 2004 | USD | 4.51 | 4.95 | 4.51 | 4.61 | 461 | 0.0 (0.0%) | 2,114 |
16 Sep 2004 | USD | 4.54 | 4.64 | 4.5 | 4.61 | 461 | +0.09 (+1.99%) | 1,040 |
15 Sep 2004 | USD | 4.42 | 4.55 | 4.41 | 4.52 | 452 | -0.06 (-1.31%) | 1,316 |
14 Sep 2004 | USD | 4.49 | 4.64 | 4.44 | 4.58 | 458 | +0.01 (+0.22%) | 2,194 |
13 Sep 2004 | USD | 4.51 | 4.57 | 4.33 | 4.57 | 457 | +0.19 (+4.34%) | 4,721 |
10 Sep 2004 | USD | 4.42 | 4.42 | 4.29 | 4.38 | 438 | +0.07 (+1.62%) | 1,303 |
9 Sep 2004 | USD | 4.41 | 4.5 | 4.27 | 4.31 | 431 | -0.02 (-0.46%) | 3,444 |