Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2004 | USD | 2.975 | 3.05 | 2.95 | 3.04 | 42.56 | +0.05 (+1.67%) | 111,742 |
4 May 2004 | USD | 2.925 | 3.1 | 2.925 | 2.99 | 41.86 | +0.06 (+2.05%) | 135,102 |
3 May 2004 | USD | 3.07 | 3.09 | 2.88 | 2.93 | 41.02 | -0.12 (-3.93%) | 282,240 |
30 Apr 2004 | USD | 3.23 | 3.24 | 3.05 | 3.05 | 42.7 | -0.19 (-5.86%) | 247,199 |
29 Apr 2004 | USD | 3.335 | 3.38 | 3.18 | 3.24 | 45.36 | -0.16 (-4.71%) | 168,475 |
28 Apr 2004 | USD | 3.41 | 3.518 | 3.37 | 3.4 | 47.6 | -0.06 (-1.73%) | 122,439 |
27 Apr 2004 | USD | 3.78 | 3.79 | 3.45 | 3.46 | 48.44 | -0.24 (-6.49%) | 216,976 |
26 Apr 2004 | USD | 3.7 | 3.81 | 3.6 | 3.7 | 51.8 | -0.02 (-0.54%) | 145,332 |
23 Apr 2004 | USD | 3.48 | 3.74 | 3.38 | 3.72 | 52.08 | +0.33 (+9.73%) | 199,870 |
22 Apr 2004 | USD | 3.52 | 3.65 | 3.3 | 3.39 | 47.46 | -0.29 (-7.88%) | 409,909 |
21 Apr 2004 | USD | 3.72 | 3.82 | 3.66 | 3.68 | 51.52 | -0.03 (-0.81%) | 128,790 |
20 Apr 2004 | USD | 3.82 | 4 | 3.7 | 3.71 | 51.94 | -0.17 (-4.38%) | 129,225 |
19 Apr 2004 | USD | 3.81 | 4 | 3.701 | 3.88 | 54.32 | -0.01 (-0.26%) | 94,888 |
16 Apr 2004 | USD | 3.95 | 4.03 | 3.83 | 3.89 | 54.46 | -0.14 (-3.47%) | 92,141 |
15 Apr 2004 | USD | 4 | 4.078 | 3.91 | 4.03 | 56.42 | 0.0 (0.0%) | 105,298 |
14 Apr 2004 | USD | 4.135 | 4.25 | 4.03 | 4.03 | 56.42 | -0.15 (-3.59%) | 51,704 |
13 Apr 2004 | USD | 4.22 | 4.22 | 4.01 | 4.18 | 58.52 | -0.04 (-0.95%) | 117,539 |
12 Apr 2004 | USD | 4.19 | 4.28 | 4.07 | 4.22 | 59.08 | -0.01 (-0.24%) | 112,424 |
9 Apr 2004 | USD | 4.23 | 4.23 | 4.23 | 4.23 | 59.22 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 4.14 | 4.35 | 4.1 | 4.23 | 59.22 | +0.09 (+2.17%) | 198,710 |
7 Apr 2004 | USD | 4.35 | 4.35 | 4.07 | 4.14 | 57.96 | -0.12 (-2.82%) | 132,915 |
6 Apr 2004 | USD | 4.25 | 4.48 | 4.21 | 4.26 | 59.64 | -0.07 (-1.62%) | 171,373 |
5 Apr 2004 | USD | 4.02 | 4.41 | 3.975 | 4.33 | 60.62 | +0.31 (+7.71%) | 368,820 |
2 Apr 2004 | USD | 3.77 | 4.02 | 3.77 | 4.02 | 56.28 | +0.23 (+6.07%) | 128,389 |
1 Apr 2004 | USD | 3.8 | 3.86 | 3.74 | 3.79 | 53.06 | -0.019 (-0.50%) | 108,646 |
31 Mar 2004 | USD | 3.86 | 3.96 | 3.73 | 3.809 | 53.326 | -0.051 (-1.32%) | 50,703 |
30 Mar 2004 | USD | 4 | 4 | 3.8 | 3.86 | 54.04 | -0.09 (-2.28%) | 46,638 |
29 Mar 2004 | USD | 3.85 | 4.17 | 3.74 | 3.95 | 55.3 | +0.04 (+1.02%) | 162,329 |
26 Mar 2004 | USD | 3.55 | 4 | 3.55 | 3.91 | 54.74 | +0.41 (+11.71%) | 191,237 |
25 Mar 2004 | USD | 3.43 | 3.54 | 3.41 | 3.5 | 49 | +0.1 (+2.94%) | 91,947 |