Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2004 | USD | 5.08 | 5.08 | 4.9 | 4.94 | 4.94 | -0.14 (-2.76%) | 2,400 |
7 Jun 2004 | USD | 5 | 5.08 | 4.97 | 5.08 | 5.08 | +0.28 (+5.83%) | 2,700 |
4 Jun 2004 | USD | 4.85 | 4.87 | 4.75 | 4.8 | 4.8 | +0.02 (+0.42%) | 6,000 |
3 Jun 2004 | USD | 4.71 | 4.8 | 4.7 | 4.78 | 4.78 | -0.03 (-0.62%) | 5,000 |
2 Jun 2004 | USD | 4.9 | 4.9 | 4.79 | 4.81 | 4.81 | +0.21 (+4.57%) | 14,400 |
1 Jun 2004 | USD | 4.74 | 4.74 | 4.6 | 4.6 | 4.6 | -0.15 (-3.16%) | 600 |
31 May 2004 | USD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 4.7 | 4.75 | 4.64 | 4.75 | 4.75 | +0.1 (+2.15%) | 2,700 |
27 May 2004 | USD | 4.67 | 4.75 | 4.6 | 4.65 | 4.65 | +0.05 (+1.09%) | 2,200 |
26 May 2004 | USD | 4.6 | 4.61 | 4.55 | 4.6 | 4.6 | +0.05 (+1.10%) | 2,400 |
25 May 2004 | USD | 4.4 | 4.55 | 4.4 | 4.55 | 4.55 | +0.09 (+2.02%) | 5,200 |
24 May 2004 | USD | 4.54 | 4.54 | 4.42 | 4.46 | 4.46 | +0.08 (+1.83%) | 4,200 |
21 May 2004 | USD | 4.3 | 4.47 | 4.3 | 4.38 | 4.38 | -0.02 (-0.45%) | 2,500 |
20 May 2004 | USD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
19 May 2004 | USD | 4.35 | 4.48 | 4.34 | 4.4 | 4.4 | +0.21 (+5.01%) | 10,400 |
18 May 2004 | USD | 4.12 | 4.19 | 4.08 | 4.19 | 4.19 | +0.21 (+5.28%) | 6,400 |
17 May 2004 | USD | 4.1 | 4.1 | 3.91 | 3.98 | 3.98 | -0.32 (-7.44%) | 18,600 |
14 May 2004 | USD | 4.23 | 4.4 | 4.23 | 4.3 | 4.3 | +0.01 (+0.23%) | 2,400 |
13 May 2004 | USD | 4.36 | 4.41 | 4.29 | 4.29 | 4.29 | -0.16 (-3.60%) | 6,300 |
12 May 2004 | USD | 4.57 | 4.57 | 4.36 | 4.45 | 4.45 | -0.15 (-3.26%) | 10,400 |
11 May 2004 | USD | 4.5 | 4.66 | 4.5 | 4.6 | 4.6 | +0.46 (+11.11%) | 39,000 |
10 May 2004 | USD | 4.1 | 4.23 | 4.06 | 4.14 | 4.14 | -0.36 (-8%) | 18,200 |
7 May 2004 | USD | 4.5 | 4.6 | 4.45 | 4.5 | 4.5 | -0.01 (-0.22%) | 5,600 |
6 May 2004 | USD | 4.4 | 4.51 | 4.4 | 4.51 | 4.51 | -0.23 (-4.85%) | 6,000 |
5 May 2004 | USD | 4.74 | 4.74 | 4.54 | 4.74 | 4.74 | 0.0 (0.0%) | 2,600 |
4 May 2004 | USD | 4.73 | 4.8 | 4.69 | 4.74 | 4.74 | +0.05 (+1.07%) | 6,900 |
3 May 2004 | USD | 4.62 | 4.72 | 4.6 | 4.69 | 4.69 | -0.03 (-0.64%) | 18,500 |
30 Apr 2004 | USD | 4.95 | 5 | 4.69 | 4.72 | 4.72 | -0.28 (-5.60%) | 27,500 |
29 Apr 2004 | USD | 5.1 | 5.1 | 5 | 5 | 5 | -0.2 (-3.85%) | 4,200 |
28 Apr 2004 | USD | 5.25 | 5.27 | 5.17 | 5.2 | 5.2 | -0.07 (-1.33%) | 17,100 |