Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2004 | USD | 2.16 | 2.25 | 2.1 | 2.2 | 2.2 | +0.02 (+0.92%) | 235,400 |
22 Apr 2004 | USD | 2.1 | 2.18 | 2.05 | 2.18 | 2.18 | +0.06 (+2.83%) | 74,800 |
21 Apr 2004 | USD | 2.15 | 2.15 | 2.1 | 2.12 | 2.12 | +0.01 (+0.47%) | 125,700 |
20 Apr 2004 | USD | 2.2 | 2.2 | 2.11 | 2.11 | 2.11 | -0.03 (-1.40%) | 79,800 |
19 Apr 2004 | USD | 2.2 | 2.24 | 2.11 | 2.14 | 2.14 | +0.04 (+1.90%) | 323,300 |
16 Apr 2004 | USD | 2 | 2.15 | 1.96 | 2.1 | 2.1 | +0.07 (+3.45%) | 202,100 |
15 Apr 2004 | USD | 1.9 | 2.06 | 1.9 | 2.03 | 2.03 | -0.03 (-1.46%) | 321,600 |
14 Apr 2004 | USD | 1.96 | 2.07 | 1.92 | 2.06 | 2.06 | -0.07 (-3.29%) | 807,400 |
13 Apr 2004 | USD | 2.16 | 2.17 | 2.11 | 2.13 | 2.13 | -0.04 (-1.84%) | 79,800 |
12 Apr 2004 | USD | 2.25 | 2.25 | 2.12 | 2.17 | 2.17 | -0.04 (-1.81%) | 87,800 |
9 Apr 2004 | USD | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 2.25 | 2.25 | 2.11 | 2.21 | 2.21 | -0.07 (-3.07%) | 213,400 |
7 Apr 2004 | USD | 2.29 | 2.38 | 2.26 | 2.28 | 2.28 | -0.02 (-0.87%) | 69,300 |
6 Apr 2004 | USD | 2.43 | 2.5 | 2.27 | 2.3 | 2.3 | -0.04 (-1.71%) | 293,500 |
5 Apr 2004 | USD | 2.34 | 2.35 | 2.2 | 2.34 | 2.34 | +0.17 (+7.83%) | 396,200 |
2 Apr 2004 | USD | 2.01 | 2.17 | 2.01 | 2.17 | 2.17 | +0.17 (+8.50%) | 274,100 |
1 Apr 2004 | USD | 2.02 | 2.09 | 2 | 2 | 2 | -0.07 (-3.38%) | 202,100 |
31 Mar 2004 | USD | 2.1 | 2.11 | 1.99 | 2.07 | 2.07 | -0.05 (-2.36%) | 349,700 |
30 Mar 2004 | USD | 2.15 | 2.19 | 2.11 | 2.12 | 2.12 | -0.06 (-2.75%) | 114,200 |
29 Mar 2004 | USD | 2.17 | 2.2 | 2.15 | 2.18 | 2.18 | +0.05 (+2.35%) | 85,300 |
26 Mar 2004 | USD | 2.24 | 2.24 | 2.11 | 2.13 | 2.13 | -0.07 (-3.18%) | 115,200 |
25 Mar 2004 | USD | 2.2 | 2.25 | 2.16 | 2.2 | 2.2 | 0.0 (0.0%) | 93,900 |
24 Mar 2004 | USD | 2.19 | 2.23 | 2.14 | 2.2 | 2.2 | +0.05 (+2.33%) | 59,800 |
23 Mar 2004 | USD | 2.14 | 2.2 | 2.11 | 2.15 | 2.15 | +0.02 (+0.94%) | 79,000 |
22 Mar 2004 | USD | 2.23 | 2.23 | 2.11 | 2.13 | 2.13 | -0.11 (-4.91%) | 193,000 |
19 Mar 2004 | USD | 2.25 | 2.28 | 2.11 | 2.24 | 2.24 | +0.13 (+6.16%) | 155,600 |
18 Mar 2004 | USD | 2.3 | 2.3 | 2.06 | 2.11 | 2.11 | -0.16 (-7.05%) | 329,300 |
17 Mar 2004 | USD | 2.02 | 2.34 | 1.97 | 2.27 | 2.27 | +0.31 (+15.82%) | 1,602,300 |
16 Mar 2004 | USD | 1.96 | 2.06 | 1.93 | 1.96 | 1.96 | -0.04 (-2%) | 207,300 |
15 Mar 2004 | USD | 1.96 | 2.05 | 1.91 | 2 | 2 | 0.0 (0.0%) | 318,400 |