Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2004 | USD | 4.51 | 4.56 | 4.1 | 4.36 | 4.36 | -0.2 (-4.39%) | 105,480 |
13 Jul 2004 | USD | 4.63 | 4.77 | 4.5 | 4.56 | 4.56 | -0.14 (-2.98%) | 23,462 |
12 Jul 2004 | USD | 4.7 | 4.92 | 4.66 | 4.7 | 4.7 | -0.18 (-3.69%) | 63,174 |
9 Jul 2004 | USD | 4.78 | 4.89 | 4.77 | 4.88 | 4.88 | -0.01 (-0.20%) | 11,350 |
8 Jul 2004 | USD | 4.99 | 4.99 | 4.7 | 4.89 | 4.89 | +0.01 (+0.20%) | 36,595 |
7 Jul 2004 | USD | 4.81 | 4.98 | 4.7 | 4.88 | 4.88 | +0.172 (+3.66%) | 48,728 |
6 Jul 2004 | USD | 5.1 | 5.1 | 4.68 | 4.7079 | 4.7079 | -0.442 (-8.58%) | 157,149 |
5 Jul 2004 | USD | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 5.28 | 5.28 | 5.15 | 5.15 | 5.15 | -0.13 (-2.46%) | 10,100 |
1 Jul 2004 | USD | 5.38 | 5.46 | 5.25 | 5.28 | 5.28 | -0.13 (-2.40%) | 27,485 |
30 Jun 2004 | USD | 5.47 | 5.569 | 5.37 | 5.41 | 5.41 | -0.13 (-2.35%) | 22,039 |
29 Jun 2004 | USD | 5.5 | 5.56 | 5.41 | 5.54 | 5.54 | +0.04 (+0.73%) | 34,976 |
28 Jun 2004 | USD | 5.43 | 5.63 | 5.3 | 5.5 | 5.5 | +0.11 (+2.04%) | 91,445 |
25 Jun 2004 | USD | 5.19 | 5.4 | 5.1 | 5.39 | 5.39 | +0.21 (+4.05%) | 40,410 |
24 Jun 2004 | USD | 5.19 | 5.19 | 4.98 | 5.18 | 5.18 | -0.07 (-1.33%) | 65,463 |
23 Jun 2004 | USD | 5.08 | 5.25 | 4.98 | 5.25 | 5.25 | +0.2 (+3.96%) | 48,746 |
22 Jun 2004 | USD | 4.9 | 5.05 | 4.7 | 5.05 | 5.05 | +0.23 (+4.77%) | 83,165 |
21 Jun 2004 | USD | 4.94 | 4.97 | 4.79 | 4.82 | 4.82 | 0.0 (0.0%) | 61,857 |
18 Jun 2004 | USD | 5.08 | 5.08 | 4.81 | 4.82 | 4.82 | -0.22 (-4.37%) | 110,693 |
17 Jun 2004 | USD | 5.07 | 5.07 | 4.95 | 5.04 | 5.04 | -0.01 (-0.20%) | 34,098 |
16 Jun 2004 | USD | 5.2 | 5.2 | 4.96 | 5.05 | 5.05 | 0.0 (0.0%) | 41,891 |
15 Jun 2004 | USD | 5.1 | 5.1 | 5.02 | 5.05 | 5.05 | -0.03 (-0.59%) | 81,215 |
14 Jun 2004 | USD | 5.1 | 5.13 | 5.01 | 5.08 | 5.08 | -0.07 (-1.36%) | 28,619 |
11 Jun 2004 | USD | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 5.2 | 5.2 | 5.05 | 5.15 | 5.15 | +0.07 (+1.38%) | 28,795 |
9 Jun 2004 | USD | 5.15 | 5.17 | 5 | 5.08 | 5.08 | -0.12 (-2.31%) | 45,123 |
8 Jun 2004 | USD | 5.2 | 5.2 | 5.01 | 5.2 | 5.2 | 0.0 (0.0%) | 84,827 |
7 Jun 2004 | USD | 5.25 | 5.34 | 5.17 | 5.2 | 5.2 | +0.11 (+2.16%) | 105,647 |
4 Jun 2004 | USD | 5.15 | 5.2 | 5.001 | 5.09 | 5.09 | +0.09 (+1.80%) | 26,220 |
3 Jun 2004 | USD | 5.1 | 5.15 | 4.95 | 5 | 5 | -0.1 (-1.96%) | 14,857 |