Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2004 | USD | 0.32 | 0.32 | 0.28 | 0.3 | 0.3 | -0.01 (-3.23%) | 74,180 |
28 Jul 2004 | USD | 0.33 | 0.35 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 72,700 |
27 Jul 2004 | USD | 0.3 | 0.34 | 0.26 | 0.3 | 0.3 | +0.005 (+1.69%) | 37,900 |
26 Jul 2004 | USD | 0.36 | 0.36 | 0.28 | 0.295 | 0.295 | -0.025 (-7.81%) | 115,200 |
23 Jul 2004 | USD | 0.3 | 0.32 | 0.3 | 0.32 | 0.32 | +0.005 (+1.59%) | 22,500 |
22 Jul 2004 | USD | 0.33 | 0.33 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 34,200 |
21 Jul 2004 | USD | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -0.04 (-11.43%) | 69,450 |
20 Jul 2004 | USD | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | +0.005 (+1.45%) | 5,000 |
19 Jul 2004 | USD | 0.35 | 0.36 | 0.3 | 0.345 | 0.345 | +0.035 (+11.29%) | 187,396 |
16 Jul 2004 | USD | 0.28 | 0.35 | 0.28 | 0.31 | 0.31 | +0.01 (+3.33%) | 58,600 |
15 Jul 2004 | USD | 0.36 | 0.36 | 0.25 | 0.3 | 0.3 | -0.04 (-11.76%) | 274,151 |
14 Jul 2004 | USD | 0.29 | 0.35 | 0.29 | 0.34 | 0.34 | -0.005 (-1.45%) | 4,409 |
13 Jul 2004 | USD | 0.34 | 0.345 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 2,950 |
12 Jul 2004 | USD | 0.33 | 0.36 | 0.29 | 0.345 | 0.345 | +0.015 (+4.55%) | 119,899 |
9 Jul 2004 | USD | 0.35 | 0.35 | 0.31 | 0.33 | 0.33 | -0.02 (-5.71%) | 482,781 |
8 Jul 2004 | USD | 0.3 | 0.38 | 0.3 | 0.35 | 0.35 | 0.0 (0.0%) | 264,207 |
7 Jul 2004 | USD | 0.4 | 0.4 | 0.33 | 0.35 | 0.35 | 0.0 (0.0%) | 82,800 |
6 Jul 2004 | USD | 0.5 | 0.5 | 0.35 | 0.35 | 0.35 | -0.04 (-10.26%) | 206,792 |
5 Jul 2004 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 0.37 | 0.4 | 0.37 | 0.39 | 0.39 | -0.02 (-4.88%) | 7,800 |
1 Jul 2004 | USD | 0.5 | 0.5 | 0.37 | 0.41 | 0.41 | -0.01 (-2.38%) | 8,080 |
30 Jun 2004 | USD | 0.455 | 0.455 | 0.37 | 0.42 | 0.42 | +0.01 (+2.44%) | 229,560 |
29 Jun 2004 | USD | 0.45 | 0.46 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 235,400 |
28 Jun 2004 | USD | 0.36 | 0.45 | 0.36 | 0.4 | 0.4 | +0.05 (+14.29%) | 36,000 |
25 Jun 2004 | USD | 0.45 | 0.45 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 8,500 |
24 Jun 2004 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.09 (-20.45%) | 2,500 |
23 Jun 2004 | USD | 0.4 | 0.45 | 0.39 | 0.44 | 0.44 | +0.04 (+10%) | 11,000 |
22 Jun 2004 | USD | 0.45 | 0.45 | 0.4 | 0.4 | 0.4 | -0.05 (-11.11%) | 12,000 |
21 Jun 2004 | USD | 0.4 | 0.45 | 0.32 | 0.45 | 0.45 | +0.05 (+12.50%) | 38,000 |
18 Jun 2004 | USD | 0.4 | 0.45 | 0.32 | 0.4 | 0.4 | -0.15 (-27.27%) | 635,627 |