Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2004 | USD | 0.56 | 0.56 | 0.52 | 0.56 | 8.4 | -0.03 (-5.08%) | 15,000 |
19 Jan 2004 | USD | 0.59 | 0.59 | 0.59 | 0.59 | 8.85 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 0.59 | 0.6 | 0.54 | 0.59 | 8.85 | -0.01 (-1.67%) | 10,500 |
15 Jan 2004 | USD | 0.6 | 0.62 | 0.59 | 0.6 | 9 | -0.04 (-6.25%) | 19,000 |
14 Jan 2004 | USD | 0.64 | 0.64 | 0.58 | 0.64 | 9.6 | +0.05 (+8.47%) | 12,500 |
13 Jan 2004 | USD | 0.59 | 0.59 | 0.59 | 0.59 | 8.85 | +0.03 (+5.36%) | 4,000 |
12 Jan 2004 | USD | 0.56 | 0.56 | 0.53 | 0.56 | 8.4 | 0.0 (0.0%) | 15,000 |
9 Jan 2004 | USD | 0.56 | 0.62 | 0.56 | 0.56 | 8.4 | +0.02 (+3.70%) | 42,175 |
8 Jan 2004 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 8.1 | 0.0 (0.0%) | 0 |
7 Jan 2004 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 8.1 | -0.04 (-6.90%) | 1,000 |
6 Jan 2004 | USD | 0.58 | 0.58 | 0.58 | 0.58 | 8.7 | -0.08 (-12.12%) | 2,500 |
5 Jan 2004 | USD | 0.66 | 0.66 | 0.61 | 0.66 | 9.9 | +0.03 (+4.76%) | 39,000 |
2 Jan 2004 | USD | 0.63 | 0.67 | 0.63 | 0.63 | 9.45 | -0.08 (-11.27%) | 3,400 |
1 Jan 2004 | USD | 0.71 | 0.71 | 0.71 | 0.71 | 10.65 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 0.71 | 0.71 | 0.68 | 0.71 | 10.65 | +0.05 (+7.58%) | 17,000 |
30 Dec 2003 | USD | 0.66 | 0.66 | 0.6 | 0.66 | 9.9 | +0.05 (+8.20%) | 6,500 |
29 Dec 2003 | USD | 0.61 | 0.65 | 0.6 | 0.61 | 9.15 | +0.03 (+5.17%) | 9,400 |
26 Dec 2003 | USD | 0.58 | 0.58 | 0.58 | 0.58 | 8.7 | -0.05 (-7.94%) | 5,590 |
25 Dec 2003 | USD | 0.63 | 0.63 | 0.63 | 0.63 | 9.45 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 0.63 | 0.63 | 0.63 | 0.63 | 9.45 | 0.0 (0.0%) | 0 |
23 Dec 2003 | USD | 0.63 | 0.65 | 0.58 | 0.63 | 9.45 | -0.01 (-1.56%) | 107,850 |
22 Dec 2003 | USD | 0.64 | 0.64 | 0.64 | 0.64 | 9.6 | +0.03 (+4.92%) | 13,200 |
19 Dec 2003 | USD | 0.61 | 0.63 | 0.56 | 0.61 | 9.15 | 0.0 (0.0%) | 21,000 |
18 Dec 2003 | USD | 0.61 | 0.63 | 0.57 | 0.61 | 9.15 | +0.04 (+7.02%) | 17,300 |
17 Dec 2003 | USD | 0.57 | 0.58 | 0.56 | 0.57 | 8.55 | +0.04 (+7.55%) | 26,100 |
16 Dec 2003 | USD | 0.53 | 0.59 | 0.53 | 0.53 | 7.95 | -0.03 (-5.36%) | 43,200 |
15 Dec 2003 | USD | 0.56 | 0.6 | 0.56 | 0.56 | 8.4 | -0.05 (-8.20%) | 51,200 |
12 Dec 2003 | USD | 0.61 | 0.62 | 0.57 | 0.61 | 9.15 | -0.02 (-3.17%) | 99,130 |
11 Dec 2003 | USD | 0.63 | 0.63 | 0.57 | 0.63 | 9.45 | -0.03 (-4.55%) | 147,000 |
10 Dec 2003 | USD | 0.66 | 0.67 | 0.61 | 0.66 | 9.9 | -0.02 (-2.94%) | 284,300 |