Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2004 | USD | 2.85 | 2.85 | 2.35 | 2.55 | 7.65 | -0.225 (-8.11%) | 9,740 |
20 Dec 2004 | USD | 2.4 | 2.95 | 2.4 | 2.775 | 8.325 | +0.375 (+15.63%) | 16,983 |
17 Dec 2004 | USD | 2.35 | 2.4 | 2.35 | 2.4 | 7.2 | +0.15 (+6.67%) | 2,500 |
16 Dec 2004 | USD | 2.15 | 2.25 | 2.15 | 2.25 | 6.75 | +0.16 (+7.66%) | 6,665 |
15 Dec 2004 | USD | 2.15 | 2.15 | 2.09 | 2.09 | 6.27 | -0.01 (-0.48%) | 13,500 |
14 Dec 2004 | USD | 2.1 | 2.1 | 2.1 | 2.1 | 6.3 | +0.06 (+2.94%) | 1,100 |
13 Dec 2004 | USD | 2.05 | 2.05 | 2.04 | 2.04 | 6.12 | +0.09 (+4.62%) | 9,100 |
10 Dec 2004 | USD | 2 | 2.05 | 1.95 | 1.95 | 5.85 | -0.05 (-2.50%) | 8,000 |
9 Dec 2004 | USD | 1.88 | 2 | 1.87 | 2 | 6 | +0.13 (+6.95%) | 14,816 |
8 Dec 2004 | USD | 1.88 | 1.88 | 1.87 | 1.87 | 5.61 | +0.01 (+0.54%) | 1,000 |
7 Dec 2004 | USD | 1.86 | 1.86 | 1.86 | 1.86 | 5.58 | 0.0 (0.0%) | 0 |
6 Dec 2004 | USD | 1.84 | 1.86 | 1.84 | 1.86 | 5.58 | +0.02 (+1.09%) | 6,900 |
3 Dec 2004 | USD | 1.84 | 1.84 | 1.84 | 1.84 | 5.52 | 0.0 (0.0%) | 0 |
2 Dec 2004 | USD | 1.79 | 1.84 | 1.72 | 1.84 | 5.52 | +0.04 (+2.22%) | 10,250 |
1 Dec 2004 | USD | 1.76 | 1.8 | 1.76 | 1.8 | 5.4 | +0.01 (+0.56%) | 26,134 |
30 Nov 2004 | USD | 1.78 | 1.79 | 1.69 | 1.79 | 5.37 | +0.04 (+2.29%) | 16,500 |
29 Nov 2004 | USD | 1.78 | 1.78 | 1.75 | 1.75 | 5.25 | 0.0 (0.0%) | 6,000 |
26 Nov 2004 | USD | 1.76 | 1.78 | 1.7 | 1.75 | 5.25 | -0.01 (-0.57%) | 25,940 |
25 Nov 2004 | USD | 1.76 | 1.76 | 1.76 | 1.76 | 5.28 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 1.76 | 1.78 | 1.76 | 1.76 | 5.28 | -0.04 (-2.22%) | 11,734 |
23 Nov 2004 | USD | 1.84 | 1.84 | 1.8 | 1.8 | 5.4 | -0.02 (-1.10%) | 8,800 |
22 Nov 2004 | USD | 1.795 | 1.84 | 1.79 | 1.82 | 5.46 | +0.025 (+1.39%) | 24,200 |
19 Nov 2004 | USD | 1.85 | 1.86 | 1.795 | 1.795 | 5.385 | -0.055 (-2.97%) | 42,730 |
18 Nov 2004 | USD | 1.72 | 1.9 | 1.72 | 1.85 | 5.55 | +0.15 (+8.82%) | 130,767 |
17 Nov 2004 | USD | 1.65 | 1.7 | 1.65 | 1.7 | 5.1 | +0.13 (+8.28%) | 23,868 |
16 Nov 2004 | USD | 1.57 | 1.57 | 1.57 | 1.57 | 4.71 | 0.0 (0.0%) | 0 |
15 Nov 2004 | USD | 1.6 | 1.6 | 1.55 | 1.57 | 4.71 | -0.03 (-1.88%) | 18,333 |
12 Nov 2004 | USD | 1.6 | 1.6 | 1.58 | 1.6 | 4.8 | +0.03 (+1.91%) | 11,600 |
11 Nov 2004 | USD | 1.58 | 1.6 | 1.57 | 1.57 | 4.71 | -0.1 (-5.99%) | 20,599 |
10 Nov 2004 | USD | 1.67 | 1.67 | 1.67 | 1.67 | 5.01 | +0.07 (+4.38%) | 1,100 |