Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2004 | USD | 2.21 | 2.35 | 2.2 | 2.24 | 224 | +0.04 (+1.82%) | 118,741 |
16 Sep 2004 | USD | 2.25 | 2.33 | 2.17 | 2.2 | 220 | -0.04 (-1.79%) | 82,130 |
15 Sep 2004 | USD | 2.19 | 2.28 | 2.17 | 2.24 | 224 | 0.0 (0.0%) | 64,200 |
14 Sep 2004 | USD | 2.32 | 2.39 | 2.17 | 2.24 | 224 | 0.0 (0.0%) | 103,010 |
13 Sep 2004 | USD | 2.47 | 2.47 | 2.16 | 2.24 | 224 | -0.06 (-2.61%) | 142,570 |
10 Sep 2004 | USD | 2.02 | 2.4 | 2.02 | 2.3 | 230 | +0.16 (+7.48%) | 141,651 |
9 Sep 2004 | USD | 2.17 | 2.17 | 2.03 | 2.14 | 214 | +0.01 (+0.47%) | 49,898 |
8 Sep 2004 | USD | 2.24 | 2.24 | 1.96 | 2.13 | 213 | -0.09 (-4.05%) | 292,615 |
7 Sep 2004 | USD | 2.36 | 2.36 | 2.12 | 2.22 | 222 | -0.04 (-1.77%) | 121,361 |
6 Sep 2004 | USD | 2.26 | 2.26 | 2.26 | 2.26 | 226 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 2.28 | 2.4 | 2.21 | 2.26 | 226 | -0.119 (-5.00%) | 126,780 |
2 Sep 2004 | USD | 2.39 | 2.41 | 2.34 | 2.379 | 237.9 | -0.011 (-0.46%) | 47,639 |
1 Sep 2004 | USD | 2.4 | 2.5 | 2.24 | 2.39 | 239 | -0.06 (-2.45%) | 142,302 |
31 Aug 2004 | USD | 2.54 | 2.55 | 2.36 | 2.45 | 245 | -0.04 (-1.61%) | 274,610 |
30 Aug 2004 | USD | 2.44 | 2.57 | 2.43 | 2.49 | 249 | +0.1 (+4.18%) | 489,257 |
27 Aug 2004 | USD | 2.45 | 2.45 | 2.34 | 2.39 | 239 | +0.01 (+0.42%) | 166,355 |
26 Aug 2004 | USD | 2.43 | 2.63 | 2.34 | 2.38 | 238 | -0.04 (-1.65%) | 1,259,681 |
25 Aug 2004 | USD | 2.47 | 2.47 | 2.25 | 2.42 | 242 | +0.12 (+5.22%) | 422,943 |
24 Aug 2004 | USD | 2.2 | 2.49 | 2.11 | 2.3 | 230 | +0.09 (+4.07%) | 544,099 |
23 Aug 2004 | USD | 1.99 | 2.29 | 1.92 | 2.21 | 221 | +0.31 (+16.32%) | 452,908 |
20 Aug 2004 | USD | 2.05 | 2.05 | 1.84 | 1.9 | 190 | -0.04 (-2.06%) | 180,945 |
19 Aug 2004 | USD | 2.27 | 2.3 | 1.91 | 1.94 | 194 | -0.21 (-9.77%) | 936,971 |
18 Aug 2004 | USD | 1.87 | 2.35 | 1.85 | 2.15 | 215 | +0.73 (+51.41%) | 1,579,054 |
17 Aug 2004 | USD | 1.42 | 1.59 | 1.42 | 1.42 | 142 | 0.0 (0.0%) | 54,048 |
16 Aug 2004 | USD | 1.28 | 1.52 | 1.28 | 1.42 | 142 | +0.08 (+5.97%) | 67,956 |
13 Aug 2004 | USD | 1.38 | 1.47 | 1.32 | 1.34 | 134 | -0.03 (-2.19%) | 16,100 |
12 Aug 2004 | USD | 1.41 | 1.41 | 1.28 | 1.37 | 137 | +0.14 (+11.38%) | 16,366 |
11 Aug 2004 | USD | 1.26 | 1.34 | 1.22 | 1.23 | 123 | -0.11 (-8.21%) | 149,923 |
10 Aug 2004 | USD | 1.3 | 1.4 | 1.3 | 1.34 | 134 | -0.01 (-0.74%) | 33,513 |
9 Aug 2004 | USD | 1.49 | 1.49 | 1.31 | 1.35 | 135 | -0.05 (-3.57%) | 49,782 |