Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2004 | USD | 0.025 | 0.027 | 0.0225 | 0.024 | 6 | +0.001 (+4.35%) | 1,569,800 |
7 Sep 2004 | USD | 0.027 | 0.027 | 0.023 | 0.023 | 5.75 | -0.003 (-11.54%) | 1,921,300 |
6 Sep 2004 | USD | 0.026 | 0.026 | 0.026 | 0.026 | 6.5 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 0.027 | 0.027 | 0.025 | 0.026 | 6.5 | +0.001 (+4.00%) | 383,200 |
2 Sep 2004 | USD | 0.027 | 0.03 | 0.023 | 0.025 | 6.25 | +0.002 (+6.38%) | 2,568,328 |
1 Sep 2004 | USD | 0.0245 | 0.025 | 0.023 | 0.0235 | 5.875 | -0.001 (-4.08%) | 921,400 |
31 Aug 2004 | USD | 0.028 | 0.028 | 0.0245 | 0.0245 | 6.125 | -0.002 (-5.77%) | 795,700 |
30 Aug 2004 | USD | 0.0275 | 0.032 | 0.026 | 0.026 | 6.5 | -0.002 (-7.14%) | 1,486,061 |
27 Aug 2004 | USD | 0.028 | 0.028 | 0.0275 | 0.028 | 7 | 0.0 (0.0%) | 674,700 |
26 Aug 2004 | USD | 0.031 | 0.033 | 0.028 | 0.028 | 7 | -0.003 (-9.68%) | 1,154,800 |
25 Aug 2004 | USD | 0.033 | 0.033 | 0.031 | 0.031 | 7.75 | -0.002 (-6.06%) | 560,950 |
24 Aug 2004 | USD | 0.03 | 0.038 | 0.03 | 0.033 | 8.25 | +0.004 (+13.79%) | 3,039,268 |
23 Aug 2004 | USD | 0.025 | 0.029 | 0.025 | 0.029 | 7.25 | +0.003 (+11.54%) | 1,799,657 |
20 Aug 2004 | USD | 0.023 | 0.028 | 0.023 | 0.026 | 6.5 | +0.001 (+4.00%) | 211,000 |
19 Aug 2004 | USD | 0.023 | 0.026 | 0.023 | 0.025 | 6.25 | +0.002 (+6.38%) | 2,004,550 |
18 Aug 2004 | USD | 0.024 | 0.025 | 0.0215 | 0.0235 | 5.875 | +0.002 (+9.30%) | 6,001,000 |
17 Aug 2004 | USD | 0.022 | 0.022 | 0.021 | 0.0215 | 5.375 | -0.001 (-2.27%) | 2,180,000 |
16 Aug 2004 | USD | 0.023 | 0.023 | 0.021 | 0.022 | 5.5 | 0.0 (0.0%) | 1,759,200 |
13 Aug 2004 | USD | 0.023 | 0.025 | 0.022 | 0.022 | 5.5 | -0 (-1.79%) | 2,675,300 |
12 Aug 2004 | USD | 0.025 | 0.025 | 0.0224 | 0.0224 | 5.6 | -0.003 (-10.40%) | 1,277,460 |
11 Aug 2004 | USD | 0.024 | 0.025 | 0.023 | 0.025 | 6.25 | +0.002 (+8.70%) | 228,500 |
10 Aug 2004 | USD | 0.023 | 0.023 | 0.023 | 0.023 | 5.75 | 0.0 (0.0%) | 0 |
9 Aug 2004 | USD | 0.0235 | 0.0245 | 0.023 | 0.023 | 5.75 | -0.002 (-6.12%) | 1,636,425 |
6 Aug 2004 | USD | 0.024 | 0.027 | 0.0235 | 0.0245 | 6.125 | +0.001 (+2.08%) | 1,004,069 |
5 Aug 2004 | USD | 0.0255 | 0.029 | 0.024 | 0.024 | 6 | -0.001 (-4%) | 3,927,320 |
4 Aug 2004 | USD | 0.026 | 0.027 | 0.025 | 0.025 | 6.25 | -0.001 (-3.85%) | 1,985,767 |
3 Aug 2004 | USD | 0.027 | 0.029 | 0.025 | 0.026 | 6.5 | -0.001 (-3.70%) | 3,342,360 |
2 Aug 2004 | USD | 0.03 | 0.03 | 0.026 | 0.027 | 6.75 | -0.002 (-6.90%) | 761,076 |
30 Jul 2004 | USD | 0.03 | 0.03 | 0.029 | 0.029 | 7.25 | -0.001 (-3.33%) | 335,500 |
29 Jul 2004 | USD | 0.031 | 0.031 | 0.03 | 0.03 | 7.5 | -0.001 (-3.23%) | 1,214,000 |