Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2004 | USD | 3.29 | 3.3 | 2.97 | 3.05 | 24.4 | -0.14 (-4.39%) | 350,300 |
29 Dec 2004 | USD | 3 | 3.39 | 2.92 | 3.19 | 25.52 | +0.27 (+9.25%) | 672,900 |
28 Dec 2004 | USD | 2.69 | 2.92 | 2.68 | 2.92 | 23.36 | +0.3 (+11.45%) | 388,600 |
27 Dec 2004 | USD | 2.39 | 2.78 | 2.372 | 2.62 | 20.96 | +0.29 (+12.45%) | 406,200 |
24 Dec 2004 | USD | 2.33 | 2.33 | 2.33 | 2.33 | 18.64 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 2.19 | 2.4 | 2.19 | 2.33 | 18.64 | +0.14 (+6.39%) | 244,400 |
22 Dec 2004 | USD | 1.95 | 2.4 | 1.95 | 2.19 | 17.52 | +0.24 (+12.31%) | 248,800 |
21 Dec 2004 | USD | 1.92 | 1.95 | 1.85 | 1.95 | 15.6 | +0.12 (+6.56%) | 71,600 |
20 Dec 2004 | USD | 1.93 | 1.93 | 1.77 | 1.83 | 14.64 | -0.09 (-4.69%) | 41,000 |
17 Dec 2004 | USD | 1.93 | 1.94 | 1.86 | 1.92 | 15.36 | +0.01 (+0.52%) | 21,100 |
16 Dec 2004 | USD | 1.89 | 1.94 | 1.88 | 1.91 | 15.28 | +0.06 (+3.24%) | 68,300 |
15 Dec 2004 | USD | 1.77 | 1.93 | 1.77 | 1.85 | 14.8 | +0.1 (+5.71%) | 109,000 |
14 Dec 2004 | USD | 1.69 | 1.75 | 1.69 | 1.75 | 14 | +0.02 (+1.16%) | 33,900 |
13 Dec 2004 | USD | 1.75 | 1.75 | 1.68 | 1.73 | 13.84 | -0.01 (-0.57%) | 38,000 |
10 Dec 2004 | USD | 1.7 | 1.76 | 1.68 | 1.74 | 13.92 | -0.01 (-0.57%) | 22,300 |
9 Dec 2004 | USD | 1.63 | 1.75 | 1.62 | 1.75 | 14 | +0.02 (+1.16%) | 69,000 |
8 Dec 2004 | USD | 1.64 | 1.74 | 1.61 | 1.73 | 13.84 | +0.1 (+6.13%) | 65,100 |
7 Dec 2004 | USD | 1.64 | 1.65 | 1.61 | 1.63 | 13.04 | +0.018 (+1.15%) | 20,900 |
6 Dec 2004 | USD | 1.61 | 1.65 | 1.59 | 1.6115 | 12.892 | +0.021 (+1.35%) | 11,300 |
3 Dec 2004 | USD | 1.63 | 1.65 | 1.59 | 1.59 | 12.72 | -0.04 (-2.45%) | 19,300 |
2 Dec 2004 | USD | 1.6 | 1.65 | 1.58 | 1.63 | 13.04 | +0.03 (+1.88%) | 50,700 |
1 Dec 2004 | USD | 1.45 | 1.63 | 1.45 | 1.6 | 12.8 | +0.12 (+8.11%) | 85,700 |
30 Nov 2004 | USD | 1.54 | 1.55 | 1.45 | 1.48 | 11.84 | -0.02 (-1.33%) | 37,500 |
29 Nov 2004 | USD | 1.55 | 1.56 | 1.5 | 1.5 | 12 | -0.05 (-3.23%) | 34,200 |
26 Nov 2004 | USD | 1.63 | 1.63 | 1.43 | 1.55 | 12.4 | -0.02 (-1.27%) | 28,500 |
25 Nov 2004 | USD | 1.57 | 1.57 | 1.57 | 1.57 | 12.56 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 1.55 | 1.62 | 1.5 | 1.57 | 12.56 | -0.01 (-0.63%) | 9,800 |
23 Nov 2004 | USD | 1.5 | 1.61 | 1.5 | 1.58 | 12.64 | +0.08 (+5.33%) | 30,400 |
22 Nov 2004 | USD | 1.55 | 1.55 | 1.46 | 1.5 | 12 | 0.0 (0.0%) | 34,600 |
19 Nov 2004 | USD | 1.52 | 1.55 | 1.41 | 1.5 | 12 | -0.04 (-2.60%) | 26,600 |