Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2004 | USD | 0.03 | 0.03 | 0.027 | 0.029 | 7.25 | -0.001 (-3.33%) | 784,608 |
4 May 2004 | USD | 0.033 | 0.033 | 0.029 | 0.03 | 7.5 | +0.001 (+3.45%) | 412,000 |
3 May 2004 | USD | 0.036 | 0.036 | 0.029 | 0.029 | 7.25 | -0.005 (-14.71%) | 818,450 |
30 Apr 2004 | USD | 0.039 | 0.039 | 0.03 | 0.034 | 8.5 | -0.004 (-10.53%) | 712,773 |
29 Apr 2004 | USD | 0.04 | 0.041 | 0.036 | 0.038 | 9.5 | +0.001 (+2.70%) | 1,147,708 |
28 Apr 2004 | USD | 0.037 | 0.043 | 0.037 | 0.037 | 9.25 | 0.0 (0.0%) | 3,698,505 |
27 Apr 2004 | USD | 0.037 | 0.044 | 0.035 | 0.037 | 9.25 | +0.002 (+5.71%) | 6,737,158 |
26 Apr 2004 | USD | 0.028 | 0.038 | 0.028 | 0.035 | 8.75 | +0.008 (+29.63%) | 5,530,465 |
23 Apr 2004 | USD | 0.023 | 0.027 | 0.023 | 0.027 | 6.75 | +0.002 (+8%) | 993,500 |
22 Apr 2004 | USD | 0.025 | 0.027 | 0.023 | 0.025 | 6.25 | -0.002 (-7.41%) | 910,500 |
21 Apr 2004 | USD | 0.026 | 0.027 | 0.024 | 0.027 | 6.75 | +0.001 (+3.85%) | 699,000 |
20 Apr 2004 | USD | 0.029 | 0.029 | 0.026 | 0.026 | 6.5 | -0.003 (-10.34%) | 577,288 |
19 Apr 2004 | USD | 0.027 | 0.03 | 0.027 | 0.029 | 7.25 | -0.001 (-3.33%) | 486,887 |
16 Apr 2004 | USD | 0.03 | 0.035 | 0.027 | 0.03 | 7.5 | +0.002 (+7.14%) | 1,269,000 |
15 Apr 2004 | USD | 0.028 | 0.034 | 0.026 | 0.028 | 7 | -0.001 (-3.45%) | 1,477,139 |
14 Apr 2004 | USD | 0.034 | 0.034 | 0.028 | 0.029 | 7.25 | -0.002 (-6.45%) | 537,700 |
13 Apr 2004 | USD | 0.029 | 0.037 | 0.029 | 0.031 | 7.75 | +0.002 (+6.90%) | 183,600 |
12 Apr 2004 | USD | 0.034 | 0.034 | 0.029 | 0.029 | 7.25 | 0.0 (0.0%) | 143,500 |
9 Apr 2004 | USD | 0.029 | 0.029 | 0.029 | 0.029 | 7.25 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 0.033 | 0.035 | 0.029 | 0.029 | 7.25 | -0.004 (-10.77%) | 660,700 |
7 Apr 2004 | USD | 0.03 | 0.034 | 0.03 | 0.0325 | 8.125 | 0.0 (0.0%) | 110,293 |
6 Apr 2004 | USD | 0.029 | 0.035 | 0.029 | 0.0325 | 8.125 | +0.004 (+12.07%) | 433,400 |
5 Apr 2004 | USD | 0.031 | 0.033 | 0.027 | 0.029 | 7.25 | -0.001 (-3.33%) | 836,000 |
2 Apr 2004 | USD | 0.029 | 0.03 | 0.027 | 0.03 | 7.5 | 0.0 (0.0%) | 930,500 |
1 Apr 2004 | USD | 0.031 | 0.034 | 0.029 | 0.03 | 7.5 | -0.001 (-3.23%) | 755,082 |
31 Mar 2004 | USD | 0.034 | 0.034 | 0.03 | 0.031 | 7.75 | -0.003 (-8.82%) | 645,200 |
30 Mar 2004 | USD | 0.029 | 0.035 | 0.028 | 0.034 | 8.5 | +0.004 (+13.33%) | 766,789 |
29 Mar 2004 | USD | 0.029 | 0.04 | 0.029 | 0.03 | 7.5 | +0.001 (+3.45%) | 2,511,999 |
26 Mar 2004 | USD | 0.03 | 0.03 | 0.025 | 0.029 | 7.25 | 0.0 (0.0%) | 867,331 |
25 Mar 2004 | USD | 0.029 | 0.029 | 0.025 | 0.029 | 7.25 | +0.003 (+11.54%) | 386,834 |