Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2004 | USD | 2.86 | 2.95 | 2.82 | 2.9 | 29 | +0.1 (+3.57%) | 4,561,585 |
6 Feb 2004 | USD | 2.74 | 2.82 | 2.7 | 2.8 | 28 | +0.1 (+3.70%) | 3,835,822 |
5 Feb 2004 | USD | 2.67 | 2.72 | 2.626 | 2.7 | 27 | +0.07 (+2.66%) | 4,006,721 |
4 Feb 2004 | USD | 2.75 | 2.765 | 2.61 | 2.63 | 26.3 | -0.15 (-5.40%) | 6,303,049 |
3 Feb 2004 | USD | 2.8 | 2.87 | 2.75 | 2.78 | 27.8 | -0.01 (-0.36%) | 6,614,043 |
2 Feb 2004 | USD | 2.76 | 2.83 | 2.6875 | 2.79 | 27.9 | +0.09 (+3.33%) | 3,246,827 |
30 Jan 2004 | USD | 2.76 | 2.79 | 2.66 | 2.7 | 27 | -0.06 (-2.17%) | 3,887,195 |
29 Jan 2004 | USD | 2.81 | 2.89 | 2.65 | 2.76 | 27.6 | -0.05 (-1.78%) | 6,533,457 |
28 Jan 2004 | USD | 2.97 | 2.99 | 2.71 | 2.81 | 28.1 | -0.16 (-5.39%) | 9,948,580 |
27 Jan 2004 | USD | 3.09 | 3.13 | 2.94 | 2.97 | 29.7 | -0.09 (-2.94%) | 7,251,251 |
26 Jan 2004 | USD | 3.09 | 3.14 | 3.02 | 3.06 | 30.6 | -0.08 (-2.55%) | 4,310,733 |
23 Jan 2004 | USD | 3.29 | 3.31 | 3.1 | 3.14 | 31.4 | -0.14 (-4.27%) | 4,131,346 |
22 Jan 2004 | USD | 3.04 | 3.28 | 3.03 | 3.28 | 32.8 | +0.25 (+8.25%) | 7,579,451 |
21 Jan 2004 | USD | 2.95 | 3.08 | 2.937 | 3.03 | 30.3 | -0.01 (-0.33%) | 4,003,373 |
20 Jan 2004 | USD | 3.17 | 3.19 | 2.88 | 3.04 | 30.4 | -0.11 (-3.49%) | 8,618,002 |
19 Jan 2004 | USD | 3.15 | 3.15 | 3.15 | 3.15 | 31.5 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 3.14 | 3.2 | 3.1094 | 3.15 | 31.5 | +0.02 (+0.64%) | 3,787,370 |
15 Jan 2004 | USD | 3.22 | 3.23 | 3.09 | 3.13 | 31.3 | -0.1 (-3.10%) | 5,501,920 |
14 Jan 2004 | USD | 3.24 | 3.28 | 3.15 | 3.23 | 32.3 | +0.07 (+2.22%) | 4,239,593 |
13 Jan 2004 | USD | 3.32 | 3.35 | 3.108 | 3.16 | 31.6 | -0.14 (-4.24%) | 8,649,495 |
12 Jan 2004 | USD | 3.38 | 3.43 | 3.22 | 3.3 | 33 | -0.14 (-4.07%) | 8,612,091 |
9 Jan 2004 | USD | 3.38 | 3.51 | 3.3238 | 3.44 | 34.4 | +0.08 (+2.38%) | 6,772,483 |
8 Jan 2004 | USD | 3.36 | 3.38 | 3.25 | 3.36 | 33.6 | +0.19 (+5.99%) | 8,222,629 |
7 Jan 2004 | USD | 3.5 | 3.57 | 3.08 | 3.17 | 31.7 | -0.19 (-5.65%) | 22,270,630 |
6 Jan 2004 | USD | 3.33 | 3.89 | 3.32 | 3.36 | 33.6 | -0.14 (-4.00%) | 17,025,650 |
5 Jan 2004 | USD | 4.191 | 4.2 | 3.44 | 3.5 | 35 | -0.32 (-8.38%) | 30,099,291 |
2 Jan 2004 | USD | 3.35 | 3.98 | 3.17 | 3.82 | 38.2 | +0.66 (+20.89%) | 23,660,350 |
1 Jan 2004 | USD | 3.16 | 3.16 | 3.16 | 3.16 | 31.6 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 3.34 | 3.4688 | 3.1 | 3.16 | 31.6 | +0.11 (+3.61%) | 19,285,159 |
30 Dec 2003 | USD | 2.69 | 3.061 | 2.58 | 3.05 | 30.5 | +0.47 (+18.22%) | 16,780,959 |