Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2004 | USD | 0.34 | 0.45 | 0.26 | 0.375 | 0.375 | +0.175 (+87.50%) | 1,340,845 |
22 Mar 2004 | USD | 0.25 | 0.28 | 0.19 | 0.2 | 0.2 | -0.05 (-20%) | 72,900 |
19 Mar 2004 | USD | 0.16 | 0.25 | 0.16 | 0.25 | 0.25 | +0.075 (+42.86%) | 55,915 |
18 Mar 2004 | USD | 0.22 | 0.23 | 0.15 | 0.175 | 0.175 | -0.055 (-23.91%) | 150,500 |
17 Mar 2004 | USD | 0.26 | 0.26 | 0.22 | 0.23 | 0.23 | -0.01 (-4.17%) | 49,825 |
16 Mar 2004 | USD | 0.29 | 0.31 | 0.24 | 0.24 | 0.24 | -0.02 (-7.69%) | 234,925 |
15 Mar 2004 | USD | 0.32 | 0.32 | 0.26 | 0.26 | 0.26 | -0.055 (-17.46%) | 21,166 |
12 Mar 2004 | USD | 0.32 | 0.32 | 0.27 | 0.315 | 0.315 | 0.0 (0.0%) | 43,500 |
11 Mar 2004 | USD | 0.26 | 0.35 | 0.25 | 0.315 | 0.315 | +0.055 (+21.15%) | 108,400 |
10 Mar 2004 | USD | 0.3 | 0.3 | 0.26 | 0.26 | 0.26 | -0.035 (-11.86%) | 17,100 |
9 Mar 2004 | USD | 0.3 | 0.3 | 0.275 | 0.295 | 0.295 | +0.025 (+9.26%) | 120,000 |
8 Mar 2004 | USD | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.02 (-6.90%) | 113,966 |
5 Mar 2004 | USD | 0.2 | 0.29 | 0.2 | 0.29 | 0.29 | +0.04 (+16.00%) | 151,100 |
4 Mar 2004 | USD | 0.2 | 0.29 | 0.2 | 0.25 | 0.25 | +0.06 (+31.58%) | 123,045 |
3 Mar 2004 | USD | 0.2 | 0.27 | 0.15 | 0.19 | 0.19 | -0.1 (-34.48%) | 103,700 |
2 Mar 2004 | USD | 0.2 | 0.29 | 0.19 | 0.29 | 0.29 | 0.0 (0.0%) | 45,200 |
1 Mar 2004 | USD | 0.29 | 0.29 | 0.25 | 0.29 | 0.29 | 0.0 (0.0%) | 28,750 |
27 Feb 2004 | USD | 0.25 | 0.29 | 0.19 | 0.29 | 0.29 | +0.04 (+16.00%) | 154,972 |
26 Feb 2004 | USD | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.03 (-10.71%) | 229,900 |
25 Feb 2004 | USD | 0.25 | 0.29 | 0.24 | 0.28 | 0.28 | -0.07 (-20%) | 73,825 |
24 Feb 2004 | USD | 0.27 | 0.35 | 0.2 | 0.35 | 0.35 | +0.09 (+34.62%) | 318,050 |
23 Feb 2004 | USD | 0.2 | 0.27 | 0.15 | 0.26 | 0.26 | +0.06 (+30%) | 655,800 |
20 Feb 2004 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
19 Feb 2004 | USD | 0.18 | 0.2 | 0.16 | 0.2 | 0.2 | 0.0 (0.0%) | 139,125 |
18 Feb 2004 | USD | 0.17 | 0.2 | 0.14 | 0.2 | 0.2 | +0.03 (+17.65%) | 141,100 |
17 Feb 2004 | USD | 0.14 | 0.17 | 0.13 | 0.17 | 0.17 | +0.03 (+21.43%) | 90,000 |
16 Feb 2004 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.015 (+12%) | 53,000 |
12 Feb 2004 | USD | 0.12 | 0.15 | 0.12 | 0.125 | 0.125 | -0.055 (-30.56%) | 203,720 |
11 Feb 2004 | USD | 0.16 | 0.18 | 0.1 | 0.18 | 0.18 | +0.03 (+20%) | 1,819,880 |