Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2004 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 1,300 |
17 Sep 2004 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.015 (+3.30%) | 4,000 |
16 Sep 2004 | USD | 0.455 | 0.455 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 23,160 |
15 Sep 2004 | USD | 0.45 | 0.462 | 0.45 | 0.45 | 0.45 | +0.05 (+12.50%) | 62,000 |
14 Sep 2004 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 1,000 |
13 Sep 2004 | USD | 0.415 | 0.44 | 0.402 | 0.415 | 0.415 | -0.055 (-11.70%) | 13,500 |
10 Sep 2004 | USD | 0.47 | 0.47 | 0.39 | 0.47 | 0.47 | +0.065 (+16.05%) | 13,000 |
9 Sep 2004 | USD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | -0.025 (-5.81%) | 17,000 |
8 Sep 2004 | USD | 0.43 | 0.465 | 0.43 | 0.43 | 0.43 | -0.04 (-8.51%) | 21,000 |
7 Sep 2004 | USD | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 5,400 |
6 Sep 2004 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 0.48 | 0.5 | 0.466 | 0.48 | 0.48 | 0.0 (0.0%) | 164,900 |
2 Sep 2004 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
1 Sep 2004 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 1,000 |
31 Aug 2004 | USD | 0.49 | 0.507 | 0.483 | 0.49 | 0.49 | +0.027 (+5.83%) | 22,000 |
30 Aug 2004 | USD | 0.463 | 0.463 | 0.43 | 0.463 | 0.463 | +0.043 (+10.24%) | 9,000 |
27 Aug 2004 | USD | 0.42 | 0.43 | 0.408 | 0.42 | 0.42 | 0.0 (0.0%) | 16,900 |
26 Aug 2004 | USD | 0.42 | 0.42 | 0.395 | 0.42 | 0.42 | +0.031 (+7.97%) | 54,000 |
25 Aug 2004 | USD | 0.389 | 0.389 | 0.383 | 0.389 | 0.389 | -0.001 (-0.26%) | 4,000 |
24 Aug 2004 | USD | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | +0.007 (+1.83%) | 35,000 |
23 Aug 2004 | USD | 0.383 | 0.395 | 0.215 | 0.383 | 0.383 | +0.013 (+3.51%) | 26,000 |
20 Aug 2004 | USD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
19 Aug 2004 | USD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
18 Aug 2004 | USD | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 50,000 |
17 Aug 2004 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.026 (+7.14%) | 25,000 |
16 Aug 2004 | USD | 0.364 | 0.366 | 0.364 | 0.364 | 0.364 | -0.026 (-6.67%) | 300,000 |
13 Aug 2004 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
12 Aug 2004 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
11 Aug 2004 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
10 Aug 2004 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |