Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2004 | USD | 0.015 | 0.019 | 0.012 | 0.013 | 0.013 | -0.006 (-31.58%) | 384,400 |
18 Oct 2004 | USD | 0.013 | 0.019 | 0.012 | 0.019 | 0.019 | +0.006 (+43.94%) | 231,000 |
15 Oct 2004 | USD | 0.012 | 0.0132 | 0.012 | 0.0132 | 0.0132 | +0.001 (+4.76%) | 7,400 |
14 Oct 2004 | USD | 0.0121 | 0.0126 | 0.012 | 0.0126 | 0.0126 | +0.001 (+5%) | 749,000 |
13 Oct 2004 | USD | 0.014 | 0.02 | 0.012 | 0.012 | 0.012 | -0.001 (-7.69%) | 963,000 |
12 Oct 2004 | USD | 0.015 | 0.015 | 0.013 | 0.013 | 0.013 | -0.002 (-13.33%) | 1,636,000 |
11 Oct 2004 | USD | 0.017 | 0.017 | 0.015 | 0.015 | 0.015 | -0.002 (-11.76%) | 527,000 |
8 Oct 2004 | USD | 0.015 | 0.02 | 0.015 | 0.017 | 0.017 | -0.001 (-5.56%) | 421,200 |
7 Oct 2004 | USD | 0.017 | 0.021 | 0.015 | 0.018 | 0.018 | +0.002 (+12.50%) | 2,067,000 |
6 Oct 2004 | USD | 0.018 | 0.018 | 0.0145 | 0.016 | 0.016 | -0.001 (-5.88%) | 1,949,500 |
5 Oct 2004 | USD | 0.017 | 0.018 | 0.016 | 0.017 | 0.017 | -0.001 (-6.08%) | 1,547,675 |
4 Oct 2004 | USD | 0.015 | 0.021 | 0.015 | 0.0181 | 0.0181 | +0.004 (+29.29%) | 1,639,506 |
1 Oct 2004 | USD | 0.018 | 0.018 | 0.0125 | 0.014 | 0.014 | -0.004 (-22.22%) | 1,410,000 |
30 Sep 2004 | USD | 0.022 | 0.022 | 0.012 | 0.018 | 0.018 | -0.004 (-18.18%) | 2,072,806 |
29 Sep 2004 | USD | 0.0185 | 0.023 | 0.0175 | 0.022 | 0.022 | +0.005 (+29.41%) | 8,918,966 |
28 Sep 2004 | USD | 0.015 | 0.018 | 0.014 | 0.017 | 0.017 | +0.003 (+21.43%) | 1,461,500 |
27 Sep 2004 | USD | 0.013 | 0.015 | 0.013 | 0.014 | 0.014 | +0.001 (+7.69%) | 4,021,995 |
24 Sep 2004 | USD | 0.019 | 0.019 | 0.013 | 0.013 | 0.013 | -0.002 (-13.33%) | 1,553,085 |
23 Sep 2004 | USD | 0.019 | 0.019 | 0.015 | 0.015 | 0.015 | 0.0 (0.0%) | 1,545,000 |
22 Sep 2004 | USD | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 0.0 (0.0%) | 0 |
21 Sep 2004 | USD | 0.013 | 0.02 | 0.01 | 0.015 | 0.015 | -0.004 (-21.05%) | 170,266 |
20 Sep 2004 | USD | 0.019 | 0.02 | 0.019 | 0.019 | 0.019 | +0.005 (+35.71%) | 545,000 |
17 Sep 2004 | USD | 0.015 | 0.02 | 0.014 | 0.014 | 0.014 | -0.004 (-22.22%) | 237,500 |
16 Sep 2004 | USD | 0.018 | 0.018 | 0.018 | 0.018 | 0.018 | 0.0 (0.0%) | 25,000 |
15 Sep 2004 | USD | 0.018 | 0.022 | 0.018 | 0.018 | 0.018 | -0.002 (-10.00%) | 824,133 |
14 Sep 2004 | USD | 0.023 | 0.025 | 0.015 | 0.02 | 0.02 | -0.002 (-6.98%) | 733,200 |
13 Sep 2004 | USD | 0.023 | 0.023 | 0.0215 | 0.0215 | 0.0215 | -0.001 (-2.27%) | 154,000 |
10 Sep 2004 | USD | 0.024 | 0.024 | 0.022 | 0.022 | 0.022 | -0.001 (-5.58%) | 104,280 |
9 Sep 2004 | USD | 0.028 | 0.028 | 0.018 | 0.0233 | 0.0233 | +0.008 (+55.33%) | 303,900 |
8 Sep 2004 | USD | 0.02 | 0.033 | 0.015 | 0.015 | 0.015 | -0.016 (-51.61%) | 460,680 |