Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2004 | USD | 5.43 | 5.43 | 5.07 | 5.2 | 52 | -0.18 (-3.35%) | 94,735 |
17 Nov 2004 | USD | 5.07 | 5.4 | 5.07 | 5.38 | 53.8 | +0.28 (+5.49%) | 177,953 |
16 Nov 2004 | USD | 5.11 | 5.2 | 4.95 | 5.1 | 51 | +0.15 (+3.03%) | 136,604 |
15 Nov 2004 | USD | 4.9 | 5 | 4.9 | 4.95 | 49.5 | +0.05 (+1.02%) | 86,895 |
12 Nov 2004 | USD | 4.83 | 4.98 | 4.83 | 4.9 | 49 | -0.01 (-0.20%) | 35,787 |
11 Nov 2004 | USD | 4.82 | 4.92 | 4.82 | 4.91 | 49.1 | +0.07 (+1.45%) | 30,118 |
10 Nov 2004 | USD | 5.13 | 5.18 | 4.82 | 4.84 | 48.4 | -0.25 (-4.91%) | 91,598 |
9 Nov 2004 | USD | 5.08 | 5.17 | 4.98 | 5.09 | 50.9 | +0.09 (+1.80%) | 60,339 |
8 Nov 2004 | USD | 4.93 | 5.05 | 4.83 | 5 | 50 | +0.18 (+3.73%) | 72,200 |
5 Nov 2004 | USD | 4.9 | 4.9 | 4.76 | 4.82 | 48.2 | -0.01 (-0.21%) | 115,320 |
4 Nov 2004 | USD | 4.87 | 4.9 | 4.7 | 4.83 | 48.3 | -0.04 (-0.82%) | 36,370 |
3 Nov 2004 | USD | 4.91 | 4.94 | 4.81 | 4.87 | 48.7 | -0.02 (-0.41%) | 53,463 |
2 Nov 2004 | USD | 5.07 | 5.07 | 4.88 | 4.89 | 48.9 | -0.11 (-2.20%) | 62,953 |
1 Nov 2004 | USD | 4.89 | 5.16 | 4.82 | 5 | 50 | +0.15 (+3.09%) | 118,925 |
29 Oct 2004 | USD | 4.82 | 4.92 | 4.81 | 4.85 | 48.5 | 0.0 (0.0%) | 184,102 |
28 Oct 2004 | USD | 4.98 | 5 | 4.83 | 4.85 | 48.5 | -0.1 (-2.02%) | 131,440 |
27 Oct 2004 | USD | 5.03 | 5.14 | 4.94 | 4.95 | 49.5 | 0.0 (0.0%) | 181,210 |
26 Oct 2004 | USD | 5.05 | 5.11 | 4.94 | 4.95 | 49.5 | -0.05 (-1%) | 92,980 |
25 Oct 2004 | USD | 5.31 | 5.31 | 4.91 | 5 | 50 | -0.21 (-4.03%) | 94,549 |
22 Oct 2004 | USD | 5.59 | 5.59 | 5.13 | 5.21 | 52.1 | -0.19 (-3.52%) | 83,903 |
21 Oct 2004 | USD | 5.18 | 5.43 | 5.01 | 5.4 | 54 | +0.37 (+7.36%) | 122,772 |
20 Oct 2004 | USD | 5.45 | 5.45 | 5.02 | 5.03 | 50.3 | -0.12 (-2.33%) | 43,541 |
19 Oct 2004 | USD | 5.2 | 5.25 | 5.11 | 5.15 | 51.5 | -0.03 (-0.58%) | 59,376 |
18 Oct 2004 | USD | 5.45 | 5.49 | 5.12 | 5.18 | 51.8 | -0.37 (-6.67%) | 131,541 |
15 Oct 2004 | USD | 5.55 | 5.65 | 5.45 | 5.55 | 55.5 | -0.03 (-0.54%) | 59,807 |
14 Oct 2004 | USD | 5.73 | 5.73 | 5.56 | 5.58 | 55.8 | -0.16 (-2.79%) | 44,115 |
13 Oct 2004 | USD | 5.75 | 5.79 | 5.65 | 5.74 | 57.4 | +0.02 (+0.35%) | 41,680 |
12 Oct 2004 | USD | 5.82 | 5.95 | 5.7 | 5.72 | 57.2 | 0.0 (0.0%) | 13,400 |
11 Oct 2004 | USD | 5.72 | 5.72 | 5.72 | 5.72 | 57.2 | 0.0 (0.0%) | 0 |
8 Oct 2004 | USD | 5.91 | 5.94 | 5.7 | 5.72 | 57.2 | -0.25 (-4.19%) | 34,794 |