Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2004 | USD | 3.29 | 3.59 | 3.2 | 3.41 | 3.41 | +0.16 (+4.92%) | 176,700 |
18 Mar 2004 | USD | 3.14 | 3.3 | 3.1 | 3.25 | 3.25 | +0.11 (+3.50%) | 20,500 |
17 Mar 2004 | USD | 3.2 | 3.2 | 2.9 | 3.14 | 3.14 | -0.09 (-2.79%) | 105,000 |
16 Mar 2004 | USD | 3.25 | 3.3 | 3.2 | 3.23 | 3.23 | -0.02 (-0.62%) | 106,700 |
15 Mar 2004 | USD | 3.35 | 3.35 | 3.15 | 3.25 | 3.25 | -0.05 (-1.52%) | 89,100 |
12 Mar 2004 | USD | 3.1 | 3.3 | 3.07 | 3.3 | 3.3 | +0.2 (+6.45%) | 169,900 |
11 Mar 2004 | USD | 3.21 | 3.21 | 2.95 | 3.1 | 3.1 | -0.1 (-3.13%) | 75,700 |
10 Mar 2004 | USD | 3.05 | 3.25 | 3.05 | 3.2 | 3.2 | +0.2 (+6.67%) | 138,700 |
9 Mar 2004 | USD | 2.94 | 3.1 | 2.88 | 3 | 3 | +0.07 (+2.39%) | 107,600 |
8 Mar 2004 | USD | 3.08 | 3.08 | 2.92 | 2.93 | 2.93 | -0.08 (-2.66%) | 85,400 |
5 Mar 2004 | USD | 2.95 | 3.13 | 2.95 | 3.01 | 3.01 | +0.04 (+1.35%) | 46,900 |
4 Mar 2004 | USD | 3.1 | 3.1 | 2.95 | 2.97 | 2.97 | -0.12 (-3.88%) | 189,600 |
3 Mar 2004 | USD | 3.28 | 3.28 | 2.95 | 3.09 | 3.09 | -0.22 (-6.65%) | 175,300 |
2 Mar 2004 | USD | 3.15 | 3.39 | 3.11 | 3.31 | 3.31 | +0.21 (+6.77%) | 335,500 |
1 Mar 2004 | USD | 2.83 | 3.24 | 2.81 | 3.1 | 3.1 | +0.26 (+9.15%) | 522,000 |
27 Feb 2004 | USD | 2.88 | 2.88 | 2.75 | 2.84 | 2.84 | +0.01 (+0.35%) | 155,100 |
26 Feb 2004 | USD | 2.82 | 2.94 | 2.75 | 2.83 | 2.83 | +0.04 (+1.43%) | 176,500 |
25 Feb 2004 | USD | 2.33 | 2.79 | 2.29 | 2.79 | 2.79 | +0.5 (+21.83%) | 400,300 |
24 Feb 2004 | USD | 2.2 | 2.33 | 2.2 | 2.29 | 2.29 | +0.07 (+3.15%) | 85,500 |
23 Feb 2004 | USD | 2.42 | 2.42 | 2.2 | 2.22 | 2.22 | -0.23 (-9.39%) | 49,300 |
20 Feb 2004 | USD | 2.49 | 2.49 | 2.4 | 2.45 | 2.45 | 0.0 (0.0%) | 14,200 |
19 Feb 2004 | USD | 2.51 | 2.52 | 2.4 | 2.45 | 2.45 | -0.02 (-0.81%) | 82,100 |
18 Feb 2004 | USD | 2.42 | 2.48 | 2.37 | 2.47 | 2.47 | +0.05 (+2.07%) | 81,000 |
17 Feb 2004 | USD | 2.28 | 2.42 | 2.16 | 2.42 | 2.42 | +0.18 (+8.04%) | 266,200 |
16 Feb 2004 | USD | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 2 | 2.24 | 1.99 | 2.24 | 2.24 | +0.28 (+14.29%) | 275,300 |
12 Feb 2004 | USD | 1.99 | 2.02 | 1.95 | 1.96 | 1.96 | +0.02 (+1.03%) | 28,000 |
11 Feb 2004 | USD | 2.02 | 2.02 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 14,400 |
10 Feb 2004 | USD | 1.94 | 2 | 1.94 | 1.94 | 1.94 | -0.07 (-3.48%) | 3,500 |
9 Feb 2004 | USD | 1.95 | 2.01 | 1.93 | 2.01 | 2.01 | +0.11 (+5.79%) | 16,000 |