Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2004 | USD | 0.54 | 0.55 | 0.51 | 0.511 | 2.555 | -0.019 (-3.58%) | 17,160 |
18 Oct 2004 | USD | 0.54 | 0.54 | 0.53 | 0.53 | 2.65 | +0.04 (+8.16%) | 3,707 |
15 Oct 2004 | USD | 0.48 | 0.49 | 0.48 | 0.49 | 2.45 | +0.01 (+2.08%) | 3,755 |
14 Oct 2004 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 2.4 | -0.03 (-5.88%) | 460 |
13 Oct 2004 | USD | 0.52 | 0.52 | 0.49 | 0.51 | 2.55 | 0.0 (0.0%) | 1,680 |
12 Oct 2004 | USD | 0.49 | 0.51 | 0.49 | 0.51 | 2.55 | -0.04 (-7.27%) | 8,300 |
11 Oct 2004 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 2.75 | 0.0 (0.0%) | 394 |
8 Oct 2004 | USD | 0.55 | 0.55 | 0.53 | 0.55 | 2.75 | +0.05 (+10%) | 6,840 |
7 Oct 2004 | USD | 0.54 | 0.57 | 0.5 | 0.5 | 2.5 | 0.0 (0.0%) | 4,780 |
6 Oct 2004 | USD | 0.54 | 0.54 | 0.5 | 0.5 | 2.5 | -0.03 (-5.66%) | 1,000 |
5 Oct 2004 | USD | 0.46 | 0.53 | 0.46 | 0.53 | 2.65 | +0.03 (+6%) | 1,027 |
4 Oct 2004 | USD | 0.51 | 0.51 | 0.46 | 0.5 | 2.5 | -0.06 (-10.71%) | 10,830 |
1 Oct 2004 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 2.8 | 0.0 (0.0%) | 0 |
30 Sep 2004 | USD | 0.58 | 0.6 | 0.51 | 0.56 | 2.8 | +0.015 (+2.75%) | 7,420 |
29 Sep 2004 | USD | 0.51 | 0.6 | 0.49 | 0.545 | 2.725 | +0.045 (+9%) | 10,253 |
28 Sep 2004 | USD | 0.461 | 0.5 | 0.461 | 0.5 | 2.5 | +0.002 (+0.40%) | 5,000 |
27 Sep 2004 | USD | 0.451 | 0.498 | 0.451 | 0.498 | 2.49 | +0.018 (+3.75%) | 840 |
24 Sep 2004 | USD | 0.5 | 0.5 | 0.47 | 0.48 | 2.4 | -0.009 (-1.84%) | 1,000 |
23 Sep 2004 | USD | 0.43 | 0.489 | 0.43 | 0.489 | 2.445 | +0.046 (+10.38%) | 28,500 |
22 Sep 2004 | USD | 0.46 | 0.47 | 0.43 | 0.443 | 2.215 | -0.027 (-5.74%) | 24,535 |
21 Sep 2004 | USD | 0.47 | 0.49 | 0.47 | 0.47 | 2.35 | 0.0 (0.0%) | 4,670 |
20 Sep 2004 | USD | 0.481 | 0.55 | 0.47 | 0.47 | 2.35 | -0.02 (-4.08%) | 13,100 |
17 Sep 2004 | USD | 0.52 | 0.52 | 0.49 | 0.49 | 2.45 | -0.02 (-3.92%) | 14,540 |
16 Sep 2004 | USD | 0.52 | 0.52 | 0.51 | 0.51 | 2.55 | -0.01 (-1.92%) | 3,300 |
15 Sep 2004 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 2.6 | 0.0 (0.0%) | 100 |
14 Sep 2004 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 2.6 | -0.02 (-3.70%) | 1,600 |
13 Sep 2004 | USD | 0.54 | 0.54 | 0.52 | 0.54 | 2.7 | -0.01 (-1.82%) | 3,640 |
10 Sep 2004 | USD | 0.55 | 0.579 | 0.55 | 0.55 | 2.75 | -0.01 (-1.79%) | 9,660 |
9 Sep 2004 | USD | 0.55 | 0.56 | 0.55 | 0.56 | 2.8 | +0.01 (+1.82%) | 1,120 |
8 Sep 2004 | USD | 0.56 | 0.588 | 0.55 | 0.55 | 2.75 | -0.01 (-1.79%) | 10,100 |