Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2004 | USD | 2.5 | 2.52 | 2.34 | 2.381 | 238.1 | -0.109 (-4.38%) | 84,640 |
19 Feb 2004 | USD | 2.495 | 2.55 | 2.35 | 2.49 | 249 | +0.01 (+0.40%) | 214,582 |
18 Feb 2004 | USD | 2.52 | 2.59 | 2.42 | 2.48 | 248 | -0.03 (-1.20%) | 167,428 |
17 Feb 2004 | USD | 2.88 | 2.88 | 2.51 | 2.51 | 251 | -0.21 (-7.72%) | 351,187 |
16 Feb 2004 | USD | 2.72 | 2.72 | 2.72 | 2.72 | 272 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 2.925 | 2.95 | 2.57 | 2.72 | 272 | -0.09 (-3.20%) | 312,626 |
12 Feb 2004 | USD | 3.07 | 3.22 | 2.75 | 2.81 | 281 | -0.21 (-6.95%) | 408,375 |
11 Feb 2004 | USD | 2.89 | 3.02 | 2.68 | 3.02 | 302 | +0.29 (+10.62%) | 561,360 |
10 Feb 2004 | USD | 3.29 | 3.31 | 2.69 | 2.73 | 273 | -0.44 (-13.88%) | 1,114,034 |
9 Feb 2004 | USD | 2.85 | 3.45 | 2.57 | 3.17 | 317 | +0.54 (+20.53%) | 3,054,068 |
6 Feb 2004 | USD | 1.9 | 2.7 | 1.85 | 2.63 | 263 | +0.8 (+43.72%) | 2,980,922 |
5 Feb 2004 | USD | 1.88 | 1.88 | 1.82 | 1.83 | 183 | -0.05 (-2.66%) | 9,300 |
4 Feb 2004 | USD | 1.85 | 1.95 | 1.84 | 1.88 | 188 | -0.07 (-3.59%) | 82,850 |
3 Feb 2004 | USD | 1.97 | 1.97 | 1.84 | 1.95 | 195 | -0.03 (-1.52%) | 50,321 |
2 Feb 2004 | USD | 2 | 2 | 1.95 | 1.98 | 198 | 0.0 (0.0%) | 71,778 |
30 Jan 2004 | USD | 2.01 | 2.12 | 1.95 | 1.98 | 198 | -0.07 (-3.41%) | 59,058 |
29 Jan 2004 | USD | 2.04 | 2.101 | 2 | 2.05 | 205 | -0.019 (-0.92%) | 36,050 |
28 Jan 2004 | USD | 2.1 | 2.14 | 2.04 | 2.069 | 206.9 | -0.051 (-2.41%) | 127,137 |
27 Jan 2004 | USD | 2.09 | 2.14 | 2 | 2.12 | 212 | +0.03 (+1.44%) | 87,337 |
26 Jan 2004 | USD | 2.06 | 2.09 | 1.97 | 2.09 | 209 | +0.05 (+2.45%) | 77,475 |
23 Jan 2004 | USD | 2 | 2.09 | 2 | 2.04 | 204 | +0.04 (+2%) | 31,142 |
22 Jan 2004 | USD | 2.13 | 2.13 | 2 | 2 | 200 | -0.12 (-5.66%) | 57,305 |
21 Jan 2004 | USD | 2.27 | 2.28 | 2.07 | 2.12 | 212 | -0.15 (-6.61%) | 106,854 |
20 Jan 2004 | USD | 2.35 | 2.43 | 2.07 | 2.27 | 227 | 0.0 (0.0%) | 298,095 |
19 Jan 2004 | USD | 2.27 | 2.27 | 2.27 | 2.27 | 227 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 2.04 | 2.29 | 2.04 | 2.27 | 227 | +0.26 (+12.94%) | 170,810 |
15 Jan 2004 | USD | 1.99 | 2.02 | 1.97 | 2.01 | 201 | +0.03 (+1.52%) | 95,053 |
14 Jan 2004 | USD | 1.96 | 2 | 1.94 | 1.98 | 198 | +0.08 (+4.21%) | 37,900 |
13 Jan 2004 | USD | 2 | 2.05 | 1.75 | 1.9 | 190 | -0.029 (-1.50%) | 84,010 |
12 Jan 2004 | USD | 1.7 | 1.97 | 1.7 | 1.929 | 192.9 | +0.199 (+11.50%) | 225,560 |