Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2004 | USD | 4.56 | 4.73 | 4.52 | 4.6 | 4.6 | +0.08 (+1.77%) | 3,700 |
28 Jul 2004 | USD | 4.33 | 4.53 | 4.33 | 4.52 | 4.52 | +0.08 (+1.80%) | 17,900 |
27 Jul 2004 | USD | 4.53 | 4.54 | 4.38 | 4.44 | 4.44 | -0.19 (-4.10%) | 25,711 |
26 Jul 2004 | USD | 4.91 | 4.91 | 4.58 | 4.63 | 4.63 | -0.18 (-3.74%) | 8,316 |
23 Jul 2004 | USD | 4.94 | 4.95 | 4.81 | 4.81 | 4.81 | -0.22 (-4.37%) | 4,400 |
22 Jul 2004 | USD | 4.93 | 5.03 | 4.9 | 5.03 | 5.03 | +0.06 (+1.21%) | 2,304 |
21 Jul 2004 | USD | 4.92 | 5.05 | 4.9 | 4.97 | 4.97 | +0.009 (+0.18%) | 17,089 |
20 Jul 2004 | USD | 4.99 | 5 | 4.95 | 4.961 | 4.961 | +0.041 (+0.83%) | 4,038 |
19 Jul 2004 | USD | 5 | 5 | 4.83 | 4.92 | 4.92 | -0.03 (-0.61%) | 18,835 |
16 Jul 2004 | USD | 4.97 | 5.02 | 4.95 | 4.95 | 4.95 | +0.03 (+0.61%) | 3,280 |
15 Jul 2004 | USD | 4.93 | 5.08 | 4.9 | 4.92 | 4.92 | -0.09 (-1.80%) | 8,100 |
14 Jul 2004 | USD | 5.12 | 5.16 | 5.01 | 5.01 | 5.01 | -0.08 (-1.57%) | 2,915 |
13 Jul 2004 | USD | 5.07 | 5.17 | 5.07 | 5.09 | 5.09 | +0.01 (+0.20%) | 21,600 |
12 Jul 2004 | USD | 5 | 5.1 | 5 | 5.08 | 5.08 | +0.08 (+1.60%) | 11,800 |
9 Jul 2004 | USD | 5 | 5 | 4.95 | 5 | 5 | +0.06 (+1.21%) | 15,073 |
8 Jul 2004 | USD | 4.95 | 4.98 | 4.93 | 4.94 | 4.94 | -0.11 (-2.18%) | 13,375 |
7 Jul 2004 | USD | 5.07 | 5.07 | 4.95 | 5.05 | 5.05 | 0.0 (0.0%) | 18,000 |
6 Jul 2004 | USD | 5.31 | 5.31 | 5 | 5.05 | 5.05 | -0.25 (-4.72%) | 33,650 |
5 Jul 2004 | USD | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 5.26 | 5.33 | 5.11 | 5.3 | 5.3 | -0.08 (-1.49%) | 11,130 |
1 Jul 2004 | USD | 5.04 | 5.4 | 5.04 | 5.38 | 5.38 | +0.24 (+4.67%) | 43,232 |
30 Jun 2004 | USD | 5.25 | 5.35 | 5 | 5.14 | 5.14 | +0.01 (+0.19%) | 53,383 |
29 Jun 2004 | USD | 4.99 | 5.17 | 4.94 | 5.13 | 5.13 | +0.17 (+3.43%) | 84,647 |
28 Jun 2004 | USD | 4.91 | 5.06 | 4.9 | 4.96 | 4.96 | +0.1 (+2.06%) | 35,747 |
25 Jun 2004 | USD | 4.91 | 4.91 | 4.85 | 4.86 | 4.86 | -0.15 (-2.99%) | 2,700 |
24 Jun 2004 | USD | 4.8 | 5.07 | 4.8 | 5.01 | 5.01 | +0.23 (+4.81%) | 20,372 |
23 Jun 2004 | USD | 4.44 | 4.78 | 4.4 | 4.78 | 4.78 | +0.44 (+10.14%) | 42,395 |
22 Jun 2004 | USD | 4.23 | 4.4 | 4.23 | 4.34 | 4.34 | +0.09 (+2.12%) | 5,950 |
21 Jun 2004 | USD | 4.32 | 4.32 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 5,600 |
18 Jun 2004 | USD | 4.24 | 4.3 | 4.24 | 4.25 | 4.25 | +0.01 (+0.24%) | 9,600 |