Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2004 | USD | 4.3 | 4.3 | 4.08 | 4.29 | 4.29 | +0.09 (+2.14%) | 42,700 |
29 Nov 2004 | USD | 4.59 | 4.59 | 4.17 | 4.2 | 4.2 | -0.05 (-1.18%) | 243,600 |
26 Nov 2004 | USD | 3.89 | 4.25 | 3.89 | 4.25 | 4.25 | +0.43 (+11.26%) | 74,400 |
25 Nov 2004 | USD | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 3.64 | 3.85 | 3.55 | 3.82 | 3.82 | +0.18 (+4.95%) | 42,600 |
23 Nov 2004 | USD | 3.6 | 3.69 | 3.51 | 3.64 | 3.64 | +0.13 (+3.70%) | 28,700 |
22 Nov 2004 | USD | 3.65 | 3.65 | 3.12 | 3.51 | 3.51 | -0.11 (-3.04%) | 20,600 |
19 Nov 2004 | USD | 3.6 | 3.75 | 3 | 3.62 | 3.62 | +0.06 (+1.69%) | 4,042,600 |
18 Nov 2004 | USD | 3.55 | 3.74 | 3.54 | 3.56 | 3.56 | +0.03 (+0.85%) | 6,100 |
17 Nov 2004 | USD | 3.59 | 3.68 | 3.45 | 3.53 | 3.53 | -0.07 (-1.94%) | 22,900 |
16 Nov 2004 | USD | 3.6 | 3.6 | 3.46 | 3.6 | 3.6 | +0.06 (+1.69%) | 14,000 |
15 Nov 2004 | USD | 3.45 | 3.6 | 3.45 | 3.54 | 3.54 | +0.1 (+2.91%) | 28,200 |
12 Nov 2004 | USD | 3.3 | 3.44 | 3.2 | 3.44 | 3.44 | +0.14 (+4.24%) | 36,500 |
11 Nov 2004 | USD | 3.3 | 3.3 | 3.15 | 3.3 | 3.3 | +0.04 (+1.23%) | 6,400 |
10 Nov 2004 | USD | 3.29 | 3.3 | 3.24 | 3.26 | 3.26 | -0.04 (-1.21%) | 10,000 |
9 Nov 2004 | USD | 3.25 | 3.3 | 3.24 | 3.3 | 3.3 | +0.05 (+1.54%) | 4,800 |
8 Nov 2004 | USD | 3.25 | 3.3 | 3.2 | 3.25 | 3.25 | 0.0 (0.0%) | 4,700 |
5 Nov 2004 | USD | 3.26 | 3.3 | 3.15 | 3.25 | 3.25 | 0.0 (0.0%) | 9,200 |
4 Nov 2004 | USD | 3.3 | 3.3 | 3.11 | 3.25 | 3.25 | -0.04 (-1.22%) | 7,300 |
3 Nov 2004 | USD | 3.12 | 3.29 | 3.11 | 3.29 | 3.29 | +0.09 (+2.81%) | 13,100 |
2 Nov 2004 | USD | 3.2 | 3.2 | 3.19 | 3.2 | 3.2 | +0.05 (+1.59%) | 11,400 |
1 Nov 2004 | USD | 3.1 | 3.3 | 3 | 3.15 | 3.15 | +0.05 (+1.61%) | 132,900 |
29 Oct 2004 | USD | 3.1 | 3.2 | 3.06 | 3.1 | 3.1 | -0.05 (-1.59%) | 21,600 |
28 Oct 2004 | USD | 3.06 | 3.25 | 3.06 | 3.15 | 3.15 | +0.1 (+3.28%) | 13,400 |
27 Oct 2004 | USD | 3 | 3.05 | 3 | 3.05 | 3.05 | -0.05 (-1.61%) | 8,200 |
26 Oct 2004 | USD | 3.09 | 3.1 | 3 | 3.1 | 3.1 | 0.0 (0.0%) | 9,900 |
25 Oct 2004 | USD | 3 | 3.1 | 3 | 3.1 | 3.1 | +0.09 (+2.99%) | 45,200 |
22 Oct 2004 | USD | 3.09 | 3.09 | 3.01 | 3.01 | 3.01 | -0.09 (-2.90%) | 1,300 |
21 Oct 2004 | USD | 3.08 | 3.1 | 3.03 | 3.1 | 3.1 | +0.01 (+0.32%) | 7,900 |
20 Oct 2004 | USD | 3.01 | 3.09 | 3.01 | 3.09 | 3.09 | +0.02 (+0.65%) | 2,300 |