Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2004 | USD | 2.66 | 2.97 | 2.6 | 2.78 | 2.78 | +0.14 (+5.30%) | 648,907 |
30 Nov 2004 | USD | 2.56 | 2.67 | 2.56 | 2.64 | 2.64 | +0.08 (+3.13%) | 118,452 |
29 Nov 2004 | USD | 2.72 | 2.72 | 2.55 | 2.56 | 2.56 | -0.15 (-5.54%) | 187,473 |
26 Nov 2004 | USD | 2.71 | 2.72 | 2.54 | 2.71 | 2.71 | +0.12 (+4.63%) | 70,646 |
25 Nov 2004 | USD | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 2.65 | 2.65 | 2.53 | 2.59 | 2.59 | +0.01 (+0.39%) | 121,877 |
23 Nov 2004 | USD | 2.67 | 2.74 | 2.55 | 2.58 | 2.58 | +0.04 (+1.57%) | 316,537 |
22 Nov 2004 | USD | 2.3 | 2.7 | 2.3 | 2.54 | 2.54 | +0.17 (+7.17%) | 598,368 |
19 Nov 2004 | USD | 2.53 | 2.6 | 2.31 | 2.37 | 2.37 | -0.119 (-4.78%) | 476,393 |
18 Nov 2004 | USD | 2.85 | 2.85 | 2.48 | 2.489 | 2.489 | -0.291 (-10.47%) | 981,647 |
17 Nov 2004 | USD | 2.04 | 2.96 | 1.97 | 2.78 | 2.78 | +0.81 (+41.12%) | 3,423,259 |
16 Nov 2004 | USD | 2.05 | 2.05 | 1.94 | 1.97 | 1.97 | -0.05 (-2.48%) | 450,294 |
15 Nov 2004 | USD | 2.07 | 2.14 | 2.01 | 2.02 | 2.02 | -0.03 (-1.46%) | 228,615 |
12 Nov 2004 | USD | 1.94 | 2.12 | 1.94 | 2.05 | 2.05 | +0.08 (+4.06%) | 600,190 |
11 Nov 2004 | USD | 2 | 2.04 | 1.89 | 1.97 | 1.97 | -0.02 (-1.01%) | 739,857 |
10 Nov 2004 | USD | 2.13 | 2.23 | 1.97 | 1.99 | 1.99 | -0.11 (-5.24%) | 509,159 |
9 Nov 2004 | USD | 2.2 | 2.25 | 2.1 | 2.1 | 2.1 | -0.1 (-4.55%) | 128,931 |
8 Nov 2004 | USD | 2.29 | 2.29 | 2.19 | 2.2 | 2.2 | -0.05 (-2.22%) | 198,626 |
5 Nov 2004 | USD | 2.34 | 2.34 | 2.2 | 2.25 | 2.25 | -0.03 (-1.32%) | 224,666 |
4 Nov 2004 | USD | 2.33 | 2.33 | 2.23 | 2.28 | 2.28 | +0.03 (+1.33%) | 148,144 |
3 Nov 2004 | USD | 2.22 | 2.32 | 2.21 | 2.25 | 2.25 | +0.03 (+1.35%) | 264,863 |
2 Nov 2004 | USD | 2.185 | 2.24 | 2.13 | 2.22 | 2.22 | +0.07 (+3.26%) | 349,787 |
1 Nov 2004 | USD | 2.25 | 2.35 | 2.13 | 2.15 | 2.15 | +0.02 (+0.94%) | 518,889 |
29 Oct 2004 | USD | 2.51 | 2.55 | 1.87 | 2.13 | 2.13 | -0.54 (-20.22%) | 2,430,746 |
28 Oct 2004 | USD | 2.45 | 2.74 | 2.45 | 2.67 | 2.67 | +0.18 (+7.23%) | 200,260 |
27 Oct 2004 | USD | 2.67 | 2.67 | 2.46 | 2.49 | 2.49 | -0.17 (-6.39%) | 162,609 |
26 Oct 2004 | USD | 2.42 | 2.66 | 2.36 | 2.66 | 2.66 | +0.17 (+6.83%) | 132,359 |
25 Oct 2004 | USD | 2.57 | 2.57 | 2.45 | 2.49 | 2.49 | +0.015 (+0.61%) | 59,379 |
22 Oct 2004 | USD | 2.42 | 2.56 | 2.42 | 2.475 | 2.475 | +0.025 (+1.02%) | 71,656 |
21 Oct 2004 | USD | 2.51 | 2.65 | 2.4 | 2.45 | 2.45 | -0.06 (-2.39%) | 186,716 |