Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2004 | USD | 0.56 | 0.57 | 0.56 | 0.56 | 2.8 | +0.02 (+3.70%) | 4,200 |
6 Sep 2004 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 2.7 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 2.7 | -0.02 (-3.57%) | 96 |
2 Sep 2004 | USD | 0.56 | 0.569 | 0.56 | 0.56 | 2.8 | +0.015 (+2.75%) | 1,420 |
1 Sep 2004 | USD | 0.546 | 0.546 | 0.545 | 0.545 | 2.725 | -0.025 (-4.39%) | 1,800 |
31 Aug 2004 | USD | 0.555 | 0.57 | 0.545 | 0.57 | 2.85 | +0.025 (+4.59%) | 7,980 |
30 Aug 2004 | USD | 0.545 | 0.545 | 0.545 | 0.545 | 2.725 | 0.0 (0.0%) | 1,360 |
27 Aug 2004 | USD | 0.545 | 0.545 | 0.545 | 0.545 | 2.725 | 0.0 (0.0%) | 1,924 |
26 Aug 2004 | USD | 0.57 | 0.57 | 0.545 | 0.545 | 2.725 | -0.035 (-6.03%) | 16,640 |
25 Aug 2004 | USD | 0.58 | 0.58 | 0.56 | 0.58 | 2.9 | -0.009 (-1.53%) | 3,800 |
24 Aug 2004 | USD | 0.55 | 0.59 | 0.55 | 0.589 | 2.945 | +0.039 (+7.09%) | 8,730 |
23 Aug 2004 | USD | 0.55 | 0.56 | 0.54 | 0.55 | 2.75 | 0.0 (0.0%) | 7,985 |
20 Aug 2004 | USD | 0.53 | 0.56 | 0.53 | 0.55 | 2.75 | +0.019 (+3.52%) | 5,020 |
19 Aug 2004 | USD | 0.55 | 0.56 | 0.5313 | 0.5313 | 2.6565 | +0.001 (+0.25%) | 2,440 |
18 Aug 2004 | USD | 0.55 | 0.56 | 0.53 | 0.53 | 2.65 | -0.03 (-5.36%) | 3,560 |
17 Aug 2004 | USD | 0.55 | 0.56 | 0.55 | 0.56 | 2.8 | +0.02 (+3.70%) | 700 |
16 Aug 2004 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 2.7 | 0.0 (0.0%) | 0 |
13 Aug 2004 | USD | 0.57 | 0.57 | 0.54 | 0.54 | 2.7 | 0.0 (0.0%) | 720 |
12 Aug 2004 | USD | 0.55 | 0.55 | 0.54 | 0.54 | 2.7 | -0.02 (-3.57%) | 4,900 |
11 Aug 2004 | USD | 0.55 | 0.56 | 0.54 | 0.56 | 2.8 | +0.015 (+2.75%) | 18,580 |
10 Aug 2004 | USD | 0.53 | 0.55 | 0.53 | 0.545 | 2.725 | -0.005 (-0.91%) | 3,200 |
9 Aug 2004 | USD | 0.545 | 0.56 | 0.53 | 0.55 | 2.75 | -0.01 (-1.79%) | 14,385 |
6 Aug 2004 | USD | 0.57 | 0.57 | 0.55 | 0.56 | 2.8 | -0.01 (-1.75%) | 37,266 |
5 Aug 2004 | USD | 0.56 | 0.58 | 0.56 | 0.57 | 2.85 | -0.02 (-3.39%) | 2,166 |
4 Aug 2004 | USD | 0.59 | 0.59 | 0.59 | 0.59 | 2.95 | 0.0 (0.0%) | 400 |
3 Aug 2004 | USD | 0.57 | 0.59 | 0.57 | 0.59 | 2.95 | -0.01 (-1.67%) | 13,900 |
2 Aug 2004 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 3 | 0.0 (0.0%) | 200 |
30 Jul 2004 | USD | 0.57 | 0.6 | 0.57 | 0.6 | 3 | +0.035 (+6.19%) | 5,760 |
29 Jul 2004 | USD | 0.54 | 0.565 | 0.54 | 0.565 | 2.825 | +0.02 (+3.67%) | 11,600 |
28 Jul 2004 | USD | 0.55 | 0.56 | 0.54 | 0.545 | 2.725 | -0.02 (-3.54%) | 88,380 |