Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2004 | USD | 1.99 | 2 | 1.96 | 1.99 | 1.99 | -0.03 (-1.49%) | 60,800 |
31 Aug 2004 | USD | 1.95 | 2.02 | 1.95 | 2.02 | 2.02 | +0.02 (+1%) | 91,200 |
30 Aug 2004 | USD | 2.05 | 2.05 | 1.9 | 2 | 2 | -0.05 (-2.44%) | 132,907 |
27 Aug 2004 | USD | 2.03 | 2.05 | 1.93 | 2.05 | 2.05 | +0.04 (+1.99%) | 234,845 |
26 Aug 2004 | USD | 2.02 | 2.03 | 1.93 | 2.01 | 2.01 | +0.01 (+0.50%) | 319,210 |
25 Aug 2004 | USD | 1.9 | 2 | 1.9 | 2 | 2 | +0.05 (+2.56%) | 173,245 |
24 Aug 2004 | USD | 1.9 | 1.99 | 1.83 | 1.95 | 1.95 | +0.12 (+6.56%) | 246,984 |
23 Aug 2004 | USD | 1.95 | 2 | 1.83 | 1.83 | 1.83 | -0.04 (-2.14%) | 397,580 |
20 Aug 2004 | USD | 1.69 | 1.95 | 1.68 | 1.87 | 1.87 | +0.22 (+13.33%) | 694,961 |
19 Aug 2004 | USD | 1.61 | 1.7 | 1.6 | 1.65 | 1.65 | +0.04 (+2.48%) | 499,000 |
18 Aug 2004 | USD | 1.45 | 1.7 | 1.45 | 1.61 | 1.61 | +0.18 (+12.59%) | 676,362 |
17 Aug 2004 | USD | 1.95 | 1.95 | 1.41 | 1.43 | 1.43 | -0.47 (-24.74%) | 708,662 |
16 Aug 2004 | USD | 2.15 | 2.2 | 1.85 | 1.9 | 1.9 | -0.2 (-9.52%) | 279,450 |
13 Aug 2004 | USD | 2.1 | 2.15 | 2.1 | 2.1 | 2.1 | +0.04 (+1.94%) | 17,400 |
12 Aug 2004 | USD | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | +0.06 (+3%) | 2,500 |
11 Aug 2004 | USD | 2 | 2.07 | 1.95 | 2 | 2 | 0.0 (0.0%) | 55,400 |
10 Aug 2004 | USD | 1.9 | 2.08 | 1.9 | 2 | 2 | +0.1 (+5.26%) | 158,900 |
9 Aug 2004 | USD | 2.15 | 2.15 | 1.9 | 1.9 | 1.9 | -0.25 (-11.63%) | 112,600 |
6 Aug 2004 | USD | 2.6 | 2.6 | 2.15 | 2.15 | 2.15 | -0.35 (-14%) | 68,300 |
5 Aug 2004 | USD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | -0.1 (-3.85%) | 25,000 |
4 Aug 2004 | USD | 2.6 | 2.6 | 2.3 | 2.6 | 2.6 | -0.05 (-1.89%) | 3,000 |
3 Aug 2004 | USD | 2.6 | 2.7 | 2.6 | 2.65 | 2.65 | -0.05 (-1.85%) | 40,000 |
2 Aug 2004 | USD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 100 |
30 Jul 2004 | USD | 2.7 | 2.85 | 2.7 | 2.7 | 2.7 | -0.15 (-5.26%) | 12,695 |
29 Jul 2004 | USD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 350 |
28 Jul 2004 | USD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
27 Jul 2004 | USD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
26 Jul 2004 | USD | 2.98 | 2.98 | 2.85 | 2.85 | 2.85 | -0.15 (-5%) | 5,800 |
23 Jul 2004 | USD | 3 | 3 | 3 | 3 | 3 | +0.15 (+5.26%) | 3,000 |
22 Jul 2004 | USD | 2.9 | 3 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 3,700 |