Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2004 | USD | 2.4 | 2.42 | 2.26 | 2.34 | 2.34 | +0.06 (+2.63%) | 208,100 |
4 Feb 2004 | USD | 2.3 | 2.38 | 2.2 | 2.28 | 2.28 | -0.04 (-1.72%) | 137,800 |
3 Feb 2004 | USD | 2.39 | 2.39 | 2.2 | 2.32 | 2.32 | -0.04 (-1.69%) | 220,300 |
2 Feb 2004 | USD | 2.38 | 2.45 | 2.3 | 2.36 | 2.36 | -0.02 (-0.84%) | 133,500 |
30 Jan 2004 | USD | 2.46 | 2.47 | 2.2 | 2.38 | 2.38 | -0.01 (-0.42%) | 367,000 |
29 Jan 2004 | USD | 2.45 | 2.49 | 2.24 | 2.39 | 2.39 | +0.01 (+0.42%) | 382,300 |
28 Jan 2004 | USD | 2.3 | 2.64 | 2.25 | 2.38 | 2.38 | +0.14 (+6.25%) | 1,360,700 |
27 Jan 2004 | USD | 1.87 | 2.4 | 1.87 | 2.24 | 2.24 | +0.39 (+21.08%) | 1,127,800 |
26 Jan 2004 | USD | 1.78 | 1.85 | 1.76 | 1.85 | 1.85 | +0.07 (+3.93%) | 371,200 |
23 Jan 2004 | USD | 1.67 | 1.79 | 1.67 | 1.78 | 1.78 | +0.1 (+5.95%) | 124,200 |
22 Jan 2004 | USD | 1.7 | 1.74 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 100,300 |
21 Jan 2004 | USD | 1.62 | 1.75 | 1.62 | 1.69 | 1.69 | -0.01 (-0.59%) | 114,000 |
20 Jan 2004 | USD | 1.78 | 1.88 | 1.6 | 1.7 | 1.7 | -0.04 (-2.30%) | 903,100 |
19 Jan 2004 | USD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 1.65 | 1.76 | 1.63 | 1.74 | 1.74 | +0.02 (+1.16%) | 225,000 |
15 Jan 2004 | USD | 1.76 | 1.76 | 1.62 | 1.72 | 1.72 | -0.03 (-1.71%) | 101,800 |
14 Jan 2004 | USD | 1.68 | 1.75 | 1.6 | 1.75 | 1.75 | +0.07 (+4.17%) | 322,000 |
13 Jan 2004 | USD | 1.6 | 1.68 | 1.55 | 1.68 | 1.68 | +0.08 (+5%) | 162,100 |
12 Jan 2004 | USD | 1.6 | 1.64 | 1.52 | 1.6 | 1.6 | +0.05 (+3.23%) | 114,900 |
9 Jan 2004 | USD | 1.51 | 1.6 | 1.51 | 1.55 | 1.55 | 0.0 (0.0%) | 256,900 |
8 Jan 2004 | USD | 1.59 | 1.65 | 1.53 | 1.55 | 1.55 | -0.07 (-4.32%) | 335,300 |
7 Jan 2004 | USD | 1.65 | 1.66 | 1.51 | 1.62 | 1.62 | -0.03 (-1.82%) | 165,900 |
6 Jan 2004 | USD | 1.53 | 1.75 | 1.53 | 1.65 | 1.65 | +0.07 (+4.43%) | 686,900 |
5 Jan 2004 | USD | 1.58 | 1.65 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 208,000 |
2 Jan 2004 | USD | 1.68 | 1.77 | 1.58 | 1.58 | 1.58 | -0.03 (-1.86%) | 289,500 |
1 Jan 2004 | USD | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 1.46 | 1.64 | 1.46 | 1.61 | 1.61 | +0.14 (+9.52%) | 140,600 |
30 Dec 2003 | USD | 1.4 | 1.62 | 1.4 | 1.47 | 1.47 | +0.02 (+1.38%) | 496,700 |
29 Dec 2003 | USD | 1.47 | 1.47 | 1.38 | 1.45 | 1.45 | +0.03 (+2.11%) | 163,900 |
26 Dec 2003 | USD | 1.37 | 1.45 | 1.29 | 1.42 | 1.42 | +0.07 (+5.19%) | 235,200 |