Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2004 | USD | 3.42 | 3.45 | 3.16 | 3.38 | 84.5 | -0.05 (-1.46%) | 742,972 |
29 Apr 2004 | USD | 3.5 | 3.53 | 3.35 | 3.43 | 85.75 | -0.06 (-1.72%) | 589,340 |
28 Apr 2004 | USD | 3.53 | 3.56 | 3.35 | 3.49 | 87.25 | -0.02 (-0.57%) | 735,080 |
27 Apr 2004 | USD | 3.6 | 3.6 | 3.4 | 3.51 | 87.75 | 0.0 (0.0%) | 385,080 |
26 Apr 2004 | USD | 3.6 | 3.65 | 3.5 | 3.51 | 87.75 | -0.08 (-2.23%) | 595,552 |
23 Apr 2004 | USD | 3.73 | 3.73 | 3.2 | 3.59 | 89.75 | -0.3 (-7.71%) | 2,270,856 |
22 Apr 2004 | USD | 3.71 | 3.98 | 3.71 | 3.89 | 97.25 | +0.05 (+1.30%) | 484,786 |
21 Apr 2004 | USD | 3.659 | 3.84 | 3.65 | 3.84 | 96 | +0.22 (+6.08%) | 201,941 |
20 Apr 2004 | USD | 3.83 | 3.87 | 3.6 | 3.62 | 90.5 | -0.04 (-1.09%) | 350,530 |
19 Apr 2004 | USD | 3.68 | 3.78 | 3.53 | 3.66 | 91.5 | -0.03 (-0.81%) | 366,962 |
16 Apr 2004 | USD | 3.78 | 3.79 | 3.57 | 3.69 | 92.25 | -0.09 (-2.38%) | 273,186 |
15 Apr 2004 | USD | 3.9 | 3.9 | 3.649 | 3.78 | 94.5 | -0.05 (-1.31%) | 334,814 |
14 Apr 2004 | USD | 3.73 | 3.93 | 3.61 | 3.83 | 95.75 | +0.05 (+1.32%) | 433,098 |
13 Apr 2004 | USD | 4 | 4 | 3.74 | 3.78 | 94.5 | -0.24 (-5.97%) | 554,458 |
12 Apr 2004 | USD | 4.1 | 4.11 | 3.98 | 4.02 | 100.5 | -0.03 (-0.74%) | 270,103 |
9 Apr 2004 | USD | 4.05 | 4.05 | 4.05 | 4.05 | 101.25 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 3.88 | 4.18 | 3.83 | 4.05 | 101.25 | +0.18 (+4.65%) | 500,689 |
7 Apr 2004 | USD | 3.81 | 3.87 | 3.75 | 3.87 | 96.75 | +0.01 (+0.26%) | 353,879 |
6 Apr 2004 | USD | 4.04 | 4.05 | 3.81 | 3.86 | 96.5 | -0.16 (-3.98%) | 461,228 |
5 Apr 2004 | USD | 3.94 | 4.13 | 3.93 | 4.02 | 100.5 | -0.12 (-2.90%) | 383,174 |
2 Apr 2004 | USD | 4.29 | 4.36 | 3.97 | 4.14 | 103.5 | +0.05 (+1.22%) | 488,964 |
1 Apr 2004 | USD | 3.85 | 4.09 | 3.83 | 4.09 | 102.25 | +0.2 (+5.14%) | 499,417 |
31 Mar 2004 | USD | 3.76 | 3.89 | 3.66 | 3.89 | 97.25 | +0.16 (+4.29%) | 283,670 |
30 Mar 2004 | USD | 3.68 | 3.83 | 3.65 | 3.73 | 93.25 | 0.0 (0.0%) | 264,808 |
29 Mar 2004 | USD | 3.55 | 3.74 | 3.54 | 3.73 | 93.25 | +0.23 (+6.57%) | 549,277 |
26 Mar 2004 | USD | 3.455 | 3.58 | 3.39 | 3.5 | 87.5 | +0.05 (+1.45%) | 327,871 |
25 Mar 2004 | USD | 3.4 | 3.46 | 3.3 | 3.45 | 86.25 | +0.15 (+4.55%) | 603,050 |
24 Mar 2004 | USD | 3.51 | 3.54 | 3.29 | 3.3 | 82.5 | -0.15 (-4.35%) | 396,849 |
23 Mar 2004 | USD | 3.48 | 3.58 | 3.43 | 3.45 | 86.25 | 0.0 (0.0%) | 525,128 |
22 Mar 2004 | USD | 3.45 | 3.61 | 3.36 | 3.45 | 86.25 | -0.15 (-4.17%) | 418,663 |