Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2004 | USD | 3.2 | 3.21 | 3.16 | 3.21 | 3.21 | -0.09 (-2.73%) | 3,700 |
6 Sep 2004 | USD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 3.2 | 3.32 | 3.2 | 3.3 | 3.3 | +0.05 (+1.54%) | 7,200 |
2 Sep 2004 | USD | 3.3 | 3.3 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 3,000 |
1 Sep 2004 | USD | 3.3 | 3.3 | 3.2 | 3.25 | 3.25 | 0.0 (0.0%) | 900 |
31 Aug 2004 | USD | 3.18 | 3.25 | 3.11 | 3.25 | 3.25 | +0.07 (+2.20%) | 23,200 |
30 Aug 2004 | USD | 3.15 | 3.18 | 3.1 | 3.18 | 3.18 | +0.03 (+0.95%) | 26,400 |
27 Aug 2004 | USD | 3.09 | 3.2 | 3.07 | 3.15 | 3.15 | -0.05 (-1.56%) | 16,300 |
26 Aug 2004 | USD | 3.13 | 3.2 | 3.1 | 3.2 | 3.2 | +0.07 (+2.24%) | 4,700 |
25 Aug 2004 | USD | 3.11 | 3.16 | 3.09 | 3.13 | 3.13 | -0.12 (-3.69%) | 61,800 |
24 Aug 2004 | USD | 3.2 | 3.25 | 3.11 | 3.25 | 3.25 | 0.0 (0.0%) | 8,300 |
23 Aug 2004 | USD | 3.25 | 3.25 | 3.22 | 3.25 | 3.25 | 0.0 (0.0%) | 14,700 |
20 Aug 2004 | USD | 3.25 | 3.3 | 3.2 | 3.25 | 3.25 | +0.05 (+1.56%) | 33,400 |
19 Aug 2004 | USD | 3.25 | 3.26 | 3.2 | 3.2 | 3.2 | -0.05 (-1.54%) | 62,600 |
18 Aug 2004 | USD | 3.28 | 3.35 | 3.25 | 3.25 | 3.25 | -0.09 (-2.69%) | 20,600 |
17 Aug 2004 | USD | 3.44 | 3.48 | 3.34 | 3.34 | 3.34 | -0.16 (-4.57%) | 151,200 |
16 Aug 2004 | USD | 3.49 | 3.51 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 47,000 |
13 Aug 2004 | USD | 3.5 | 3.53 | 3.47 | 3.5 | 3.5 | -0.05 (-1.41%) | 74,900 |
12 Aug 2004 | USD | 3.6 | 3.63 | 3.5 | 3.55 | 3.55 | +0.05 (+1.43%) | 103,000 |
11 Aug 2004 | USD | 3.5 | 3.6 | 3.36 | 3.5 | 3.5 | +0.01 (+0.29%) | 88,500 |
10 Aug 2004 | USD | 3.55 | 3.6 | 3.49 | 3.49 | 3.49 | -0.06 (-1.69%) | 47,000 |
9 Aug 2004 | USD | 3.53 | 3.68 | 3.5 | 3.55 | 3.55 | +0.02 (+0.57%) | 58,800 |
6 Aug 2004 | USD | 3.48 | 3.53 | 3.48 | 3.53 | 3.53 | +0.03 (+0.86%) | 6,600 |
5 Aug 2004 | USD | 3.5 | 3.5 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 6,400 |
4 Aug 2004 | USD | 3.42 | 3.53 | 3.42 | 3.5 | 3.5 | +0.05 (+1.45%) | 12,500 |
3 Aug 2004 | USD | 3.42 | 3.5 | 3.42 | 3.45 | 3.45 | -0.03 (-0.86%) | 8,700 |
2 Aug 2004 | USD | 3.7 | 3.78 | 3.45 | 3.48 | 3.48 | -0.02 (-0.57%) | 155,500 |
30 Jul 2004 | USD | 3.5 | 3.5 | 3.45 | 3.5 | 3.5 | +0.08 (+2.34%) | 35,400 |
29 Jul 2004 | USD | 3.48 | 3.49 | 3.42 | 3.42 | 3.42 | -0.03 (-0.87%) | 17,400 |
28 Jul 2004 | USD | 3.49 | 3.5 | 3.4 | 3.45 | 3.45 | -0.05 (-1.43%) | 5,200 |