Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2004 | USD | 4.38 | 4.38 | 4.22 | 4.24 | 4.24 | -0.37 (-8.03%) | 6,300 |
11 Oct 2004 | USD | 4.48 | 4.72 | 4.48 | 4.61 | 4.61 | +0.03 (+0.66%) | 16,600 |
8 Oct 2004 | USD | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.0 (0.0%) | 0 |
7 Oct 2004 | USD | 4.57 | 4.58 | 4.5 | 4.58 | 4.58 | +0.03 (+0.66%) | 1,500 |
6 Oct 2004 | USD | 4.62 | 4.66 | 4.49 | 4.55 | 4.55 | +0.11 (+2.48%) | 1,300 |
5 Oct 2004 | USD | 4.5 | 4.55 | 4.4 | 4.44 | 4.44 | -0.21 (-4.52%) | 3,400 |
4 Oct 2004 | USD | 4.65 | 4.69 | 4.57 | 4.65 | 4.65 | +0.17 (+3.79%) | 9,100 |
1 Oct 2004 | USD | 4.39 | 4.5 | 4.38 | 4.48 | 4.48 | +0.18 (+4.19%) | 5,700 |
30 Sep 2004 | USD | 4.26 | 4.35 | 4.26 | 4.3 | 4.3 | +0.08 (+1.90%) | 9,400 |
29 Sep 2004 | USD | 4.3 | 4.3 | 4.2 | 4.22 | 4.22 | -0.13 (-2.99%) | 800 |
28 Sep 2004 | USD | 4.37 | 4.38 | 4.32 | 4.35 | 4.35 | +0.04 (+0.93%) | 2,000 |
27 Sep 2004 | USD | 4.3 | 4.37 | 4.27 | 4.31 | 4.31 | -0.06 (-1.37%) | 7,600 |
24 Sep 2004 | USD | 4.4 | 4.4 | 4.3 | 4.37 | 4.37 | +0.04 (+0.92%) | 1,900 |
23 Sep 2004 | USD | 4.42 | 4.42 | 4.33 | 4.33 | 4.33 | -0.08 (-1.81%) | 500 |
22 Sep 2004 | USD | 4.47 | 4.49 | 4.35 | 4.41 | 4.41 | -0.02 (-0.45%) | 800 |
21 Sep 2004 | USD | 4.4 | 4.45 | 4.35 | 4.43 | 4.43 | +0.08 (+1.84%) | 3,300 |
20 Sep 2004 | USD | 4.4 | 4.4 | 4.35 | 4.35 | 4.35 | -0.08 (-1.81%) | 2,900 |
17 Sep 2004 | USD | 4.4 | 4.43 | 4.35 | 4.43 | 4.43 | +0.17 (+3.99%) | 4,000 |
16 Sep 2004 | USD | 4.25 | 4.3 | 4.15 | 4.26 | 4.26 | -0.02 (-0.47%) | 7,600 |
15 Sep 2004 | USD | 4.35 | 4.35 | 4.2 | 4.28 | 4.28 | -0.25 (-5.52%) | 9,800 |
14 Sep 2004 | USD | 4.6 | 4.67 | 4.41 | 4.53 | 4.53 | +0.05 (+1.12%) | 7,700 |
13 Sep 2004 | USD | 4.5 | 4.59 | 4.45 | 4.48 | 4.48 | +0.16 (+3.70%) | 9,500 |
10 Sep 2004 | USD | 4.25 | 4.32 | 4.24 | 4.32 | 4.32 | +0.04 (+0.93%) | 1,100 |
9 Sep 2004 | USD | 4.31 | 4.34 | 4.27 | 4.28 | 4.28 | +0.03 (+0.71%) | 4,700 |
8 Sep 2004 | USD | 4.17 | 4.25 | 4.17 | 4.25 | 4.25 | +0.18 (+4.42%) | 3,700 |
7 Sep 2004 | USD | 4.14 | 4.14 | 4.07 | 4.07 | 4.07 | +0.01 (+0.25%) | 7,800 |
6 Sep 2004 | USD | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 4 | 4.1 | 4 | 4.06 | 4.06 | +0.02 (+0.50%) | 3,500 |
2 Sep 2004 | USD | 3.99 | 4.04 | 3.96 | 4.04 | 4.04 | +0.14 (+3.59%) | 2,400 |
1 Sep 2004 | USD | 3.89 | 3.9 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 6,500 |