Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2004 | USD | 0.29 | 0.31 | 0.27 | 0.29 | 0.58 | +0.01 (+3.57%) | 252,960 |
28 Jun 2004 | USD | 0.27 | 0.28 | 0.235 | 0.28 | 0.56 | +0.03 (+12%) | 138,900 |
25 Jun 2004 | USD | 0.25 | 0.27 | 0.22 | 0.25 | 0.5 | +0.02 (+8.70%) | 51,150 |
24 Jun 2004 | USD | 0.3 | 0.3 | 0.23 | 0.23 | 0.46 | -0.01 (-4.17%) | 180,700 |
23 Jun 2004 | USD | 0.28 | 0.37 | 0.2 | 0.24 | 0.48 | -0.09 (-27.27%) | 306,578 |
22 Jun 2004 | USD | 0.41 | 0.45 | 0.25 | 0.33 | 0.66 | -0.11 (-25%) | 151,700 |
21 Jun 2004 | USD | 0.49 | 0.52 | 0.44 | 0.44 | 0.88 | -0.05 (-10.20%) | 50,400 |
18 Jun 2004 | USD | 0.54 | 0.54 | 0.49 | 0.49 | 0.98 | -0.03 (-5.77%) | 31,950 |
17 Jun 2004 | USD | 0.55 | 0.55 | 0.48 | 0.52 | 1.04 | 0.0 (0.0%) | 138,300 |
16 Jun 2004 | USD | 0.55 | 0.55 | 0.46 | 0.52 | 1.04 | 0.0 (0.0%) | 19,500 |
15 Jun 2004 | USD | 0.56 | 0.56 | 0.46 | 0.52 | 1.04 | -0.02 (-3.70%) | 26,800 |
14 Jun 2004 | USD | 0.63 | 0.63 | 0.54 | 0.54 | 1.08 | -0.09 (-14.29%) | 89,500 |
11 Jun 2004 | USD | 0.63 | 0.63 | 0.63 | 0.63 | 1.26 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 0.61 | 0.65 | 0.6 | 0.63 | 1.26 | +0.03 (+5%) | 40,700 |
9 Jun 2004 | USD | 0.65 | 0.65 | 0.6 | 0.6 | 1.2 | -0.05 (-7.69%) | 5,000 |
8 Jun 2004 | USD | 0.65 | 0.66 | 0.6 | 0.65 | 1.3 | +0.05 (+8.33%) | 13,200 |
7 Jun 2004 | USD | 0.74 | 0.74 | 0.6 | 0.6 | 1.2 | -0.15 (-20%) | 4,000 |
4 Jun 2004 | USD | 0.75 | 0.75 | 0.6 | 0.75 | 1.5 | +0.05 (+7.14%) | 12,589 |
3 Jun 2004 | USD | 0.65 | 0.7 | 0.6 | 0.7 | 1.4 | +0.1 (+16.67%) | 34,500 |
2 Jun 2004 | USD | 0.69 | 0.69 | 0.6 | 0.6 | 1.2 | -0.05 (-7.69%) | 3,500 |
1 Jun 2004 | USD | 0.7 | 0.75 | 0.6 | 0.65 | 1.3 | -0.2 (-23.53%) | 58,350 |
31 May 2004 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 1.7 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 0.95 | 0.95 | 0.75 | 0.85 | 1.7 | -0.15 (-15%) | 5,366 |
27 May 2004 | USD | 1.09 | 1.09 | 0.85 | 1 | 2 | -0.1 (-9.09%) | 24,350 |
26 May 2004 | USD | 1.07 | 1.11 | 1.07 | 1.1 | 2.2 | -0.02 (-1.79%) | 18,860 |
25 May 2004 | USD | 1.17 | 1.2 | 1.05 | 1.12 | 2.24 | -0.08 (-6.67%) | 19,200 |
24 May 2004 | USD | 1.25 | 1.25 | 1.19 | 1.2 | 2.4 | 0.0 (0.0%) | 30,337 |
21 May 2004 | USD | 1.2 | 1.25 | 1.2 | 1.2 | 2.4 | 0.0 (0.0%) | 16,300 |
20 May 2004 | USD | 1.295 | 1.3 | 1.2 | 1.2 | 2.4 | -0.05 (-4%) | 35,405 |
19 May 2004 | USD | 1.2 | 1.25 | 1.15 | 1.25 | 2.5 | +0.05 (+4.17%) | 22,560 |