Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2004 | USD | 4.36 | 4.4 | 4.21 | 4.23 | 4.23 | -0.17 (-3.86%) | 290,900 |
30 Nov 2004 | USD | 4.31 | 4.43 | 4.27 | 4.4 | 4.4 | +0.1 (+2.33%) | 212,000 |
29 Nov 2004 | USD | 4.55 | 4.56 | 4.26 | 4.3 | 4.3 | -0.26 (-5.70%) | 622,500 |
26 Nov 2004 | USD | 4.55 | 4.65 | 4.5 | 4.56 | 4.56 | -0.02 (-0.44%) | 107,900 |
25 Nov 2004 | USD | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 4.58 | 4.6 | 4.47 | 4.58 | 4.58 | +0.08 (+1.78%) | 266,300 |
23 Nov 2004 | USD | 4.69 | 4.7 | 4.45 | 4.5 | 4.5 | -0.12 (-2.60%) | 522,400 |
22 Nov 2004 | USD | 4.6 | 4.7 | 4.55 | 4.62 | 4.62 | +0.09 (+1.99%) | 379,200 |
19 Nov 2004 | USD | 4.45 | 4.57 | 4.45 | 4.53 | 4.53 | +0.1 (+2.26%) | 426,300 |
18 Nov 2004 | USD | 4.3 | 4.45 | 4.3 | 4.43 | 4.43 | +0.13 (+3.02%) | 345,600 |
17 Nov 2004 | USD | 4.02 | 4.3 | 4.01 | 4.3 | 4.3 | +0.26 (+6.44%) | 342,300 |
16 Nov 2004 | USD | 4.04 | 4.11 | 4.02 | 4.04 | 4.04 | -0.05 (-1.22%) | 310,900 |
15 Nov 2004 | USD | 4.18 | 4.23 | 4.01 | 4.09 | 4.09 | -0.14 (-3.31%) | 456,600 |
12 Nov 2004 | USD | 4.17 | 4.29 | 4.12 | 4.23 | 4.23 | +0.03 (+0.71%) | 329,200 |
11 Nov 2004 | USD | 4.2 | 4.3 | 4.15 | 4.2 | 4.2 | -0.17 (-3.89%) | 310,100 |
10 Nov 2004 | USD | 4.06 | 4.37 | 4.06 | 4.37 | 4.37 | +0.11 (+2.58%) | 471,000 |
9 Nov 2004 | USD | 4.54 | 4.56 | 4.2 | 4.26 | 4.26 | -0.35 (-7.59%) | 758,700 |
8 Nov 2004 | USD | 4.81 | 4.82 | 4.6 | 4.61 | 4.61 | -0.23 (-4.75%) | 442,000 |
5 Nov 2004 | USD | 5 | 5.04 | 4.81 | 4.84 | 4.84 | -0.11 (-2.22%) | 261,700 |
4 Nov 2004 | USD | 5 | 5.05 | 4.95 | 4.95 | 4.95 | -0.05 (-1%) | 193,100 |
3 Nov 2004 | USD | 5 | 5.05 | 4.95 | 5 | 5 | +0.1 (+2.04%) | 332,200 |
2 Nov 2004 | USD | 4.81 | 5.1 | 4.81 | 4.9 | 4.9 | +0.29 (+6.29%) | 575,500 |
1 Nov 2004 | USD | 4.81 | 4.9 | 4.6 | 4.61 | 4.61 | -0.2 (-4.16%) | 289,200 |
29 Oct 2004 | USD | 4.75 | 4.85 | 4.72 | 4.81 | 4.81 | +0.02 (+0.42%) | 157,900 |
28 Oct 2004 | USD | 4.92 | 4.95 | 4.55 | 4.79 | 4.79 | -0.18 (-3.62%) | 505,100 |
27 Oct 2004 | USD | 5.09 | 5.13 | 4.92 | 4.97 | 4.97 | -0.1 (-1.97%) | 247,100 |
26 Oct 2004 | USD | 5.01 | 5.09 | 4.92 | 5.07 | 5.07 | +0.03 (+0.60%) | 194,300 |
25 Oct 2004 | USD | 5.4 | 5.4 | 4.92 | 5.04 | 5.04 | -0.05 (-0.98%) | 377,400 |
22 Oct 2004 | USD | 5.01 | 5.15 | 4.96 | 5.09 | 5.09 | +0.14 (+2.83%) | 347,700 |
21 Oct 2004 | USD | 4.89 | 5.05 | 4.85 | 4.95 | 4.95 | +0.1 (+2.06%) | 425,300 |