Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2004 | USD | 0.21 | 0.21 | 0.15 | 0.19 | 95,000,000 | -0.01 (-5%) | 73,500 |
27 Apr 2004 | USD | 0.15 | 0.2 | 0.15 | 0.2 | 100,000,000 | 0.0 (0.0%) | 26,500 |
26 Apr 2004 | USD | 0.2 | 0.2 | 0.18 | 0.2 | 100,000,000 | -0.02 (-9.09%) | 7,850 |
23 Apr 2004 | USD | 0.2 | 0.22 | 0.2 | 0.22 | 110,000,000 | -0.01 (-4.35%) | 30,548 |
22 Apr 2004 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 115,000,000 | 0.0 (0.0%) | 10,250 |
21 Apr 2004 | USD | 0.26 | 0.26 | 0.23 | 0.23 | 115,000,000 | -0.01 (-4.17%) | 3,000 |
20 Apr 2004 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 120,000,000 | -0.01 (-4%) | 10,000 |
19 Apr 2004 | USD | 0.24 | 0.25 | 0.24 | 0.25 | 125,000,000 | -0.02 (-7.41%) | 21,500 |
16 Apr 2004 | USD | 0.28 | 0.28 | 0.26 | 0.27 | 135,000,000 | 0.0 (0.0%) | 6,500 |
15 Apr 2004 | USD | 0.24 | 0.27 | 0.24 | 0.27 | 135,000,000 | 0.0 (0.0%) | 2,300 |
14 Apr 2004 | USD | 0.28 | 0.28 | 0.27 | 0.27 | 135,000,000 | 0.0 (0.0%) | 2,000 |
13 Apr 2004 | USD | 0.24 | 0.27 | 0.24 | 0.27 | 135,000,000 | +0.03 (+12.50%) | 2,000 |
12 Apr 2004 | USD | 0.24 | 0.25 | 0.24 | 0.24 | 120,000,000 | -0.01 (-4%) | 42,100 |
9 Apr 2004 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 125,000,000 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 0.24 | 0.25 | 0.24 | 0.25 | 125,000,000 | +0.005 (+2.04%) | 5,896 |
7 Apr 2004 | USD | 0.245 | 0.245 | 0.245 | 0.245 | 122,500,000 | 0.0 (0.0%) | 0 |
6 Apr 2004 | USD | 0.3 | 0.3 | 0.245 | 0.245 | 122,500,000 | -0.055 (-18.33%) | 30,700 |
5 Apr 2004 | USD | 0.26 | 0.3 | 0.24 | 0.3 | 150,000,000 | +0.05 (+20%) | 31,690 |
2 Apr 2004 | USD | 0.26 | 0.26 | 0.23 | 0.25 | 125,000,000 | +0.01 (+4.17%) | 50,500 |
1 Apr 2004 | USD | 0.25 | 0.32 | 0.22 | 0.24 | 120,000,000 | -0.038 (-13.58%) | 570,797 |
31 Mar 2004 | USD | 0.22 | 0.29 | 0.22 | 0.2777 | 138,850,000 | +0.058 (+26.23%) | 51,720 |
30 Mar 2004 | USD | 0.35 | 0.35 | 0.22 | 0.22 | 110,000,000 | -0.1 (-31.25%) | 304,894 |
29 Mar 2004 | USD | 0.41 | 0.41 | 0.32 | 0.32 | 160,000,000 | -0.08 (-20%) | 216,082 |
26 Mar 2004 | USD | 0.42 | 0.45 | 0.4 | 0.4 | 200,000,000 | -0.02 (-4.76%) | 106,800 |
25 Mar 2004 | USD | 0.43 | 0.45 | 0.4 | 0.42 | 210,000,000 | 0.0 (0.0%) | 58,250 |
24 Mar 2004 | USD | 0.45 | 0.47 | 0.4 | 0.42 | 210,000,000 | 0.0 (0.0%) | 191,040 |
23 Mar 2004 | USD | 0.46 | 0.48 | 0.42 | 0.42 | 210,000,000 | -0.02 (-4.55%) | 232,570 |
22 Mar 2004 | USD | 0.46 | 0.46 | 0.42 | 0.44 | 220,000,000 | +0.03 (+7.32%) | 470,757 |
19 Mar 2004 | USD | 0.39 | 0.42 | 0.35 | 0.41 | 205,000,000 | +0.06 (+17.14%) | 141,348 |
18 Mar 2004 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 175,000,000 | 0.0 (0.0%) | 0 |