Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2004 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 2.2 | -0.02 (-8.33%) | 4,500 |
6 Aug 2004 | USD | 0.23 | 0.24 | 0.23 | 0.24 | 2.4 | -0.01 (-4%) | 37,000 |
5 Aug 2004 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 2.5 | 0.0 (0.0%) | 15,000 |
4 Aug 2004 | USD | 0.21 | 0.25 | 0.21 | 0.25 | 2.5 | +0.04 (+19.05%) | 33,000 |
3 Aug 2004 | USD | 0.21 | 0.21 | 0.17 | 0.21 | 2.1 | +0.04 (+23.53%) | 27,000 |
2 Aug 2004 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 1.7 | -0.01 (-5.56%) | 11,000 |
30 Jul 2004 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 1.8 | 0.0 (0.0%) | 0 |
29 Jul 2004 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 1.8 | +0.01 (+5.88%) | 1,000 |
28 Jul 2004 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 1.7 | 0.0 (0.0%) | 0 |
27 Jul 2004 | USD | 0.12 | 0.17 | 0.12 | 0.17 | 1.7 | -0.01 (-5.56%) | 80,500 |
26 Jul 2004 | USD | 0.21 | 0.215 | 0.18 | 0.18 | 1.8 | -0.04 (-18.18%) | 40,000 |
23 Jul 2004 | USD | 0.21 | 0.23 | 0.21 | 0.22 | 2.2 | 0.0 (0.0%) | 38,400 |
22 Jul 2004 | USD | 0.21 | 0.22 | 0.205 | 0.22 | 2.2 | +0.02 (+10%) | 171,700 |
21 Jul 2004 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 2 | 0.0 (0.0%) | 0 |
20 Jul 2004 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 2 | 0.0 (0.0%) | 0 |
19 Jul 2004 | USD | 0.19 | 0.2 | 0.19 | 0.2 | 2 | -0.01 (-4.76%) | 10,000 |
16 Jul 2004 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 2.1 | 0.0 (0.0%) | 5,000 |
15 Jul 2004 | USD | 0.23 | 0.25 | 0.2 | 0.21 | 2.1 | -0.015 (-6.67%) | 167,000 |
14 Jul 2004 | USD | 0.23 | 0.24 | 0.22 | 0.225 | 2.25 | -0.005 (-2.17%) | 83,000 |
13 Jul 2004 | USD | 0.27 | 0.27 | 0.23 | 0.23 | 2.3 | -0.02 (-8%) | 10,700 |
12 Jul 2004 | USD | 0.27 | 0.27 | 0.25 | 0.25 | 2.5 | -0.06 (-19.35%) | 15,000 |
9 Jul 2004 | USD | 0.3 | 0.32 | 0.26 | 0.31 | 3.1 | +0.07 (+29.17%) | 75,700 |
8 Jul 2004 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 2.4 | -0.04 (-14.29%) | 3,100 |
7 Jul 2004 | USD | 0.32 | 0.32 | 0.28 | 0.28 | 2.8 | -0.07 (-20%) | 24,500 |
6 Jul 2004 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 3.5 | 0.0 (0.0%) | 0 |
5 Jul 2004 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 3.5 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 0.3 | 0.35 | 0.23 | 0.35 | 3.5 | 0.0 (0.0%) | 29,605 |
1 Jul 2004 | USD | 0.36 | 0.36 | 0.3 | 0.35 | 3.5 | +0.06 (+20.69%) | 89,395 |
30 Jun 2004 | USD | 0.28 | 0.29 | 0.28 | 0.29 | 2.9 | +0.01 (+3.57%) | 15,000 |
29 Jun 2004 | USD | 0.3 | 0.35 | 0.28 | 0.28 | 2.8 | -0.01 (-3.45%) | 25,000 |