Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2004 | USD | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 4.18 | 4.28 | 3.89 | 4.17 | 4.17 | -0.04 (-0.95%) | 13,580 |
9 Jun 2004 | USD | 4.46 | 4.46 | 4.21 | 4.21 | 4.21 | -0.179 (-4.08%) | 7,192 |
8 Jun 2004 | USD | 4.31 | 4.39 | 4.31 | 4.389 | 4.389 | +0.059 (+1.36%) | 5,543 |
7 Jun 2004 | USD | 4.31 | 4.47 | 4.31 | 4.33 | 4.33 | -0.04 (-0.92%) | 20,865 |
4 Jun 2004 | USD | 4.44 | 4.46 | 4.311 | 4.37 | 4.37 | -0.09 (-2.02%) | 12,165 |
3 Jun 2004 | USD | 4.65 | 4.75 | 4.41 | 4.46 | 4.46 | -0.2 (-4.29%) | 26,578 |
2 Jun 2004 | USD | 4.75 | 4.93 | 4.65 | 4.66 | 4.66 | -0.089 (-1.87%) | 46,656 |
1 Jun 2004 | USD | 4.48 | 4.83 | 4.48 | 4.749 | 4.749 | +0.408 (+9.40%) | 40,176 |
31 May 2004 | USD | 4.341 | 4.341 | 4.341 | 4.341 | 4.341 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 4.61 | 4.69 | 4.23 | 4.341 | 4.341 | +0.201 (+4.86%) | 95,786 |
27 May 2004 | USD | 4.03 | 4.44 | 3.75 | 4.14 | 4.14 | +0.48 (+13.11%) | 148,365 |
26 May 2004 | USD | 3.71 | 3.8 | 3.55 | 3.66 | 3.66 | -0.14 (-3.68%) | 7,920 |
25 May 2004 | USD | 3.948 | 3.95 | 3.59 | 3.8 | 3.8 | -0.07 (-1.81%) | 16,921 |
24 May 2004 | USD | 3.05 | 3.87 | 3.05 | 3.87 | 3.87 | +0.77 (+24.84%) | 9,900 |
21 May 2004 | USD | 3.25 | 3.3 | 3.05 | 3.1 | 3.1 | -0.21 (-6.34%) | 15,250 |
20 May 2004 | USD | 3.49 | 3.49 | 3.31 | 3.31 | 3.31 | -0.18 (-5.16%) | 10,065 |
19 May 2004 | USD | 3.51 | 3.51 | 3.32 | 3.49 | 3.49 | -0.04 (-1.13%) | 7,470 |
18 May 2004 | USD | 3.76 | 3.8 | 3.51 | 3.53 | 3.53 | -0.21 (-5.61%) | 6,570 |
17 May 2004 | USD | 3.648 | 3.95 | 3.61 | 3.74 | 3.74 | +0.09 (+2.47%) | 29,016 |
14 May 2004 | USD | 3.54 | 3.73 | 3.45 | 3.65 | 3.65 | +0.1 (+2.82%) | 29,264 |
13 May 2004 | USD | 3.2 | 3.57 | 3.11 | 3.55 | 3.55 | +0.5 (+16.39%) | 386,733 |
12 May 2004 | USD | 3.5 | 3.5 | 2.99 | 3.05 | 3.05 | -0.46 (-13.11%) | 104,500 |
11 May 2004 | USD | 3.65 | 3.75 | 3.4 | 3.51 | 3.51 | -0.25 (-6.65%) | 29,417 |
10 May 2004 | USD | 3.9 | 3.9 | 3.37 | 3.76 | 3.76 | -0.19 (-4.81%) | 17,468 |
7 May 2004 | USD | 4.14 | 4.14 | 3.95 | 3.95 | 3.95 | -0.12 (-2.95%) | 10,200 |
6 May 2004 | USD | 3.98 | 4.13 | 3.92 | 4.07 | 4.07 | +0.16 (+4.09%) | 22,392 |
5 May 2004 | USD | 4 | 4 | 3.9 | 3.91 | 3.91 | -0.07 (-1.76%) | 35,805 |
4 May 2004 | USD | 3.99 | 4.03 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 14,974 |
3 May 2004 | USD | 3.95 | 4.09 | 3.95 | 3.98 | 3.98 | -0.06 (-1.49%) | 25,199 |