Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2004 | USD | 0.5 | 0.5 | 0.4 | 0.45 | 0.4273 | -0.05 (-10%) | 26,216 |
5 May 2004 | USD | 0.49 | 0.52 | 0.48 | 0.5 | 0.4748 | +0.08 (+19.05%) | 99,223 |
4 May 2004 | USD | 0.48 | 0.5 | 0.3 | 0.42 | 0.3988 | -0.1 (-19.23%) | 289,368 |
3 May 2004 | USD | 0.52 | 0.57 | 0.48 | 0.52 | 0.4938 | +0.02 (+4%) | 69,793 |
30 Apr 2004 | USD | 0.53 | 0.55 | 0.47 | 0.5 | 0.4748 | -0.04 (-7.41%) | 285,730 |
29 Apr 2004 | USD | 0.59 | 0.6 | 0.54 | 0.54 | 0.5128 | -0.04 (-6.90%) | 31,231 |
28 Apr 2004 | USD | 0.59 | 0.59 | 0.49 | 0.58 | 0.5508 | -0.02 (-3.33%) | 10,000 |
27 Apr 2004 | USD | 0.58 | 0.6 | 0.54 | 0.6 | 0.5698 | +0.01 (+1.69%) | 58,000 |
26 Apr 2004 | USD | 0.6 | 0.63 | 0.57 | 0.59 | 0.5603 | -0.01 (-1.67%) | 126,538 |
23 Apr 2004 | USD | 0.59 | 0.61 | 0.58 | 0.6 | 0.5698 | +0.01 (+1.69%) | 72,500 |
22 Apr 2004 | USD | 0.5 | 0.6 | 0.5 | 0.59 | 0.5603 | +0.08 (+15.69%) | 181,079 |
21 Apr 2004 | USD | 0.57 | 0.61 | 0.5 | 0.51 | 0.4843 | -0.06 (-10.53%) | 202,666 |
20 Apr 2004 | USD | 0.61 | 0.61 | 0.52 | 0.57 | 0.5413 | +0.02 (+3.64%) | 29,300 |
19 Apr 2004 | USD | 0.6 | 0.62 | 0.54 | 0.55 | 0.5223 | -0.01 (-1.79%) | 128,600 |
16 Apr 2004 | USD | 0.6 | 0.6 | 0.55 | 0.56 | 0.5318 | -0.04 (-6.67%) | 108,650 |
15 Apr 2004 | USD | 0.62 | 0.62 | 0.51 | 0.6 | 0.5698 | +0.02 (+3.45%) | 61,200 |
14 Apr 2004 | USD | 0.56 | 0.58 | 0.51 | 0.58 | 0.5508 | +0.02 (+3.57%) | 18,500 |
13 Apr 2004 | USD | 0.65 | 0.65 | 0.49 | 0.56 | 0.5318 | -0.07 (-11.11%) | 77,500 |
12 Apr 2004 | USD | 0.54 | 0.7 | 0.5 | 0.63 | 0.5982 | +0.1 (+18.87%) | 293,847 |
9 Apr 2004 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 0.5033 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 0.58 | 0.64 | 0.51 | 0.53 | 0.5033 | -0.07 (-11.67%) | 141,640 |
7 Apr 2004 | USD | 0.68 | 0.7 | 0.52 | 0.6 | 0.5698 | -0.12 (-16.67%) | 452,570 |
6 Apr 2004 | USD | 0.65 | 0.72 | 0.65 | 0.72 | 0.6837 | -0.01 (-1.37%) | 190,600 |
5 Apr 2004 | USD | 0.95 | 1 | 0.63 | 0.73 | 0.6932 | +0.01 (+1.39%) | 263,113 |
2 Apr 2004 | USD | 0.48 | 1 | 0.46 | 0.72 | 0.6837 | +0.26 (+56.52%) | 481,775 |
1 Apr 2004 | USD | 0.44 | 0.48 | 0.44 | 0.46 | 0.4368 | -0.03 (-6.12%) | 152,000 |
31 Mar 2004 | USD | 0.45 | 0.49 | 0.44 | 0.49 | 0.4653 | +0.04 (+8.89%) | 92,990 |
30 Mar 2004 | USD | 0.46 | 0.46 | 0.44 | 0.45 | 0.4273 | 0.0 (0.0%) | 48,825 |
29 Mar 2004 | USD | 0.44 | 0.46 | 0.42 | 0.45 | 0.4273 | +0.01 (+2.27%) | 148,000 |
26 Mar 2004 | USD | 0.42 | 0.45 | 0.36 | 0.44 | 0.4178 | +0.02 (+4.76%) | 125,400 |