Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2004 | USD | 2.24 | 2.25 | 2.2 | 2.25 | 18 | +0.04 (+1.81%) | 16,500 |
21 Apr 2004 | USD | 2.21 | 2.25 | 2.21 | 2.21 | 17.68 | -0.03 (-1.34%) | 16,000 |
20 Apr 2004 | USD | 2.28 | 2.28 | 2.2 | 2.24 | 17.92 | -0.04 (-1.75%) | 17,400 |
19 Apr 2004 | USD | 2.22 | 2.29 | 2.2 | 2.28 | 18.24 | +0.02 (+0.88%) | 48,200 |
16 Apr 2004 | USD | 2.29 | 2.29 | 2.21 | 2.26 | 18.08 | -0.03 (-1.31%) | 10,500 |
15 Apr 2004 | USD | 2.3 | 2.3 | 2.27 | 2.29 | 18.32 | +0.04 (+1.78%) | 14,700 |
14 Apr 2004 | USD | 2.38 | 2.38 | 2.25 | 2.25 | 18 | -0.14 (-5.86%) | 143,600 |
13 Apr 2004 | USD | 2.4 | 2.4 | 2.35 | 2.39 | 19.12 | -0.01 (-0.42%) | 31,900 |
12 Apr 2004 | USD | 2.4 | 2.45 | 2.36 | 2.4 | 19.2 | +0.02 (+0.84%) | 88,600 |
9 Apr 2004 | USD | 2.38 | 2.38 | 2.38 | 2.38 | 19.04 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 2.38 | 2.4 | 2.35 | 2.38 | 19.04 | +0.03 (+1.28%) | 43,900 |
7 Apr 2004 | USD | 2.42 | 2.42 | 2.3 | 2.35 | 18.8 | -0.07 (-2.89%) | 281,400 |
6 Apr 2004 | USD | 2.44 | 2.44 | 2.35 | 2.42 | 19.36 | -0.01 (-0.41%) | 131,900 |
5 Apr 2004 | USD | 2.15 | 2.45 | 2.14 | 2.43 | 19.44 | +0.33 (+15.71%) | 815,400 |
2 Apr 2004 | USD | 2.11 | 2.12 | 2.07 | 2.1 | 16.8 | +0.05 (+2.44%) | 16,200 |
1 Apr 2004 | USD | 2.18 | 2.19 | 2 | 2.05 | 16.4 | -0.11 (-5.09%) | 115,200 |
31 Mar 2004 | USD | 2.14 | 2.23 | 2.13 | 2.16 | 17.28 | +0.05 (+2.37%) | 199,000 |
30 Mar 2004 | USD | 1.97 | 2.18 | 1.96 | 2.11 | 16.88 | +0.11 (+5.50%) | 126,100 |
29 Mar 2004 | USD | 1.98 | 2.03 | 1.98 | 2 | 16 | -0.02 (-0.99%) | 10,300 |
26 Mar 2004 | USD | 2.05 | 2.05 | 1.96 | 2.02 | 16.16 | -0.03 (-1.46%) | 30,400 |
25 Mar 2004 | USD | 2.06 | 2.07 | 2.04 | 2.05 | 16.4 | 0.0 (0.0%) | 15,200 |
24 Mar 2004 | USD | 2.09 | 2.1 | 2.04 | 2.05 | 16.4 | -0.04 (-1.91%) | 17,800 |
23 Mar 2004 | USD | 2.15 | 2.15 | 2.08 | 2.09 | 16.72 | +0.04 (+1.95%) | 26,700 |
22 Mar 2004 | USD | 2.06 | 2.08 | 2.05 | 2.05 | 16.4 | -0.04 (-1.91%) | 16,000 |
19 Mar 2004 | USD | 2.04 | 2.09 | 2.03 | 2.09 | 16.72 | +0.06 (+2.96%) | 26,600 |
18 Mar 2004 | USD | 2.02 | 2.04 | 2 | 2.03 | 16.24 | +0.01 (+0.50%) | 13,600 |
17 Mar 2004 | USD | 2.04 | 2.04 | 2 | 2.02 | 16.16 | -0.02 (-0.98%) | 15,300 |
16 Mar 2004 | USD | 2.05 | 2.05 | 2 | 2.04 | 16.32 | +0.02 (+0.99%) | 12,800 |
15 Mar 2004 | USD | 2.04 | 2.04 | 2.02 | 2.02 | 16.16 | -0.02 (-0.98%) | 4,400 |
12 Mar 2004 | USD | 2.02 | 2.05 | 2.01 | 2.04 | 16.32 | +0.04 (+2%) | 9,800 |