Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2004 | USD | 4.5 | 4.56 | 4.4 | 4.56 | 4.56 | +0.1 (+2.24%) | 24,239 |
25 Nov 2004 | USD | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 4.48 | 4.56 | 4.409 | 4.46 | 4.46 | -0.03 (-0.67%) | 65,129 |
23 Nov 2004 | USD | 4.56 | 4.56 | 4.28 | 4.49 | 4.49 | +0.04 (+0.90%) | 118,433 |
22 Nov 2004 | USD | 4.5 | 4.5 | 4.27 | 4.45 | 4.45 | -0.101 (-2.22%) | 285,390 |
19 Nov 2004 | USD | 4.6 | 4.65 | 4.5 | 4.551 | 4.551 | -0.079 (-1.71%) | 131,309 |
18 Nov 2004 | USD | 4.38 | 4.63 | 4.371 | 4.63 | 4.63 | +0.24 (+5.47%) | 299,430 |
17 Nov 2004 | USD | 4.45 | 4.49 | 4.3 | 4.39 | 4.39 | +0.01 (+0.23%) | 53,594 |
16 Nov 2004 | USD | 4.26 | 4.4 | 4.26 | 4.38 | 4.38 | +0.01 (+0.23%) | 24,210 |
15 Nov 2004 | USD | 4.49 | 4.49 | 4.28 | 4.37 | 4.37 | +0.12 (+2.82%) | 67,995 |
12 Nov 2004 | USD | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | +0.1 (+2.41%) | 79,524 |
11 Nov 2004 | USD | 4.14 | 4.2 | 4.05 | 4.15 | 4.15 | +0.04 (+0.97%) | 38,349 |
10 Nov 2004 | USD | 3.95 | 4.11 | 3.95 | 4.11 | 4.11 | +0.17 (+4.31%) | 62,000 |
9 Nov 2004 | USD | 3.97 | 4.1 | 3.88 | 3.94 | 3.94 | -0.11 (-2.72%) | 100,325 |
8 Nov 2004 | USD | 4.28 | 4.32 | 3.97 | 4.05 | 4.05 | -0.24 (-5.59%) | 184,941 |
5 Nov 2004 | USD | 4.24 | 4.3 | 4.16 | 4.29 | 4.29 | +0.01 (+0.23%) | 75,911 |
4 Nov 2004 | USD | 4.44 | 4.44 | 4.13 | 4.28 | 4.28 | -0.19 (-4.25%) | 273,811 |
3 Nov 2004 | USD | 4.49 | 4.6 | 4.26 | 4.47 | 4.47 | +0.07 (+1.59%) | 161,488 |
2 Nov 2004 | USD | 4.45 | 4.47 | 4.3 | 4.4 | 4.4 | +0.03 (+0.69%) | 100,500 |
1 Nov 2004 | USD | 4.42 | 4.42 | 4.3 | 4.37 | 4.37 | -0.01 (-0.23%) | 53,470 |
29 Oct 2004 | USD | 4.31 | 4.38 | 4.19 | 4.38 | 4.38 | +0.08 (+1.86%) | 58,309 |
28 Oct 2004 | USD | 4.24 | 4.4 | 4.15 | 4.3 | 4.3 | +0.15 (+3.61%) | 88,244 |
27 Oct 2004 | USD | 4.07 | 4.27 | 4.03 | 4.15 | 4.15 | 0.0 (0.0%) | 70,593 |
26 Oct 2004 | USD | 4 | 4.21 | 4 | 4.15 | 4.15 | +0.02 (+0.48%) | 60,438 |
25 Oct 2004 | USD | 4.22 | 4.22 | 4.01 | 4.13 | 4.13 | -0.16 (-3.73%) | 76,738 |
22 Oct 2004 | USD | 4.44 | 4.44 | 4.25 | 4.29 | 4.29 | -0.099 (-2.26%) | 79,385 |
21 Oct 2004 | USD | 4.25 | 4.41 | 4.08 | 4.389 | 4.389 | +0.159 (+3.76%) | 115,320 |
20 Oct 2004 | USD | 4.07 | 4.23 | 4.04 | 4.23 | 4.23 | +0.19 (+4.70%) | 43,665 |
19 Oct 2004 | USD | 4.01 | 4.24 | 4 | 4.04 | 4.04 | +0.04 (+1%) | 61,113 |
18 Oct 2004 | USD | 4 | 4.06 | 3.95 | 4 | 4 | -0.01 (-0.25%) | 63,448 |