Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2004 | USD | 2.03 | 2.04 | 2 | 2.03 | 2.03 | -0.01 (-0.49%) | 82,700 |
15 Jul 2004 | USD | 2 | 2.04 | 2 | 2.04 | 2.04 | +0.04 (+2%) | 55,400 |
14 Jul 2004 | USD | 2.02 | 2.03 | 1.99 | 2 | 2 | -0.02 (-0.99%) | 189,400 |
13 Jul 2004 | USD | 2 | 2.08 | 2 | 2.02 | 2.02 | +0.02 (+1%) | 185,100 |
12 Jul 2004 | USD | 2 | 2.04 | 1.96 | 2 | 2 | -0.07 (-3.38%) | 89,000 |
9 Jul 2004 | USD | 2.11 | 2.14 | 2.06 | 2.07 | 2.07 | -0.06 (-2.82%) | 195,600 |
8 Jul 2004 | USD | 2.12 | 2.15 | 2.05 | 2.13 | 2.13 | +0.01 (+0.47%) | 253,800 |
7 Jul 2004 | USD | 2.14 | 2.16 | 2.09 | 2.12 | 2.12 | -0.01 (-0.47%) | 132,500 |
6 Jul 2004 | USD | 2.09 | 2.15 | 2.05 | 2.13 | 2.13 | -0.01 (-0.47%) | 384,700 |
5 Jul 2004 | USD | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 2.2 | 2.2 | 2.14 | 2.14 | 2.14 | -0.06 (-2.73%) | 100,600 |
1 Jul 2004 | USD | 2.17 | 2.2 | 2.12 | 2.2 | 2.2 | +0.03 (+1.38%) | 72,900 |
30 Jun 2004 | USD | 2.19 | 2.2 | 2.16 | 2.17 | 2.17 | -0.03 (-1.36%) | 82,000 |
29 Jun 2004 | USD | 2.17 | 2.2 | 2.16 | 2.2 | 2.2 | +0.01 (+0.46%) | 80,200 |
28 Jun 2004 | USD | 2.25 | 2.26 | 2.15 | 2.19 | 2.19 | -0.04 (-1.79%) | 114,500 |
25 Jun 2004 | USD | 2.26 | 2.27 | 2.19 | 2.23 | 2.23 | -0.02 (-0.89%) | 136,100 |
24 Jun 2004 | USD | 2.19 | 2.27 | 2.18 | 2.25 | 2.25 | +0.07 (+3.21%) | 300,400 |
23 Jun 2004 | USD | 2.19 | 2.2 | 2.15 | 2.18 | 2.18 | 0.0 (0.0%) | 131,100 |
22 Jun 2004 | USD | 2.05 | 2.18 | 2.05 | 2.18 | 2.18 | +0.08 (+3.81%) | 333,000 |
21 Jun 2004 | USD | 2.15 | 2.15 | 2.05 | 2.1 | 2.1 | -0.04 (-1.87%) | 129,300 |
18 Jun 2004 | USD | 2.09 | 2.19 | 2.07 | 2.14 | 2.14 | +0.05 (+2.39%) | 267,200 |
17 Jun 2004 | USD | 2.05 | 2.09 | 1.9 | 2.09 | 2.09 | +0.06 (+2.96%) | 353,900 |
16 Jun 2004 | USD | 1.99 | 2.03 | 1.97 | 2.03 | 2.03 | +0.05 (+2.53%) | 260,500 |
15 Jun 2004 | USD | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | +0.01 (+0.51%) | 409,400 |
14 Jun 2004 | USD | 1.94 | 2 | 1.91 | 1.97 | 1.97 | +0.01 (+0.51%) | 278,100 |
11 Jun 2004 | USD | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 1.9 | 1.96 | 1.85 | 1.96 | 1.96 | +0.05 (+2.62%) | 92,800 |
9 Jun 2004 | USD | 1.97 | 1.97 | 1.9 | 1.91 | 1.91 | -0.04 (-2.05%) | 108,500 |
8 Jun 2004 | USD | 1.97 | 1.97 | 1.91 | 1.95 | 1.95 | -0.05 (-2.50%) | 797,400 |
7 Jun 2004 | USD | 1.98 | 2 | 1.96 | 2 | 2 | 0.0 (0.0%) | 228,500 |