Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2004 | USD | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -0.02 (-8%) | 74,500 |
19 Jul 2004 | USD | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -0.02 (-7.41%) | 122,975 |
16 Jul 2004 | USD | 0.25 | 0.27 | 0.23 | 0.27 | 0.27 | +0.02 (+8%) | 123,750 |
15 Jul 2004 | USD | 0.255 | 0.27 | 0.24 | 0.25 | 0.25 | -0.005 (-1.96%) | 156,214 |
14 Jul 2004 | USD | 0.26 | 0.26 | 0.24 | 0.255 | 0.255 | +0.005 (+2%) | 205,050 |
13 Jul 2004 | USD | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 78,150 |
12 Jul 2004 | USD | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | +0.01 (+4.17%) | 127,240 |
9 Jul 2004 | USD | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | +0.04 (+20%) | 150,115 |
8 Jul 2004 | USD | 0.23 | 0.24 | 0.17 | 0.2 | 0.2 | -0.04 (-16.67%) | 394,978 |
7 Jul 2004 | USD | 0.27 | 0.28 | 0.21 | 0.24 | 0.24 | -0.03 (-11.11%) | 284,036 |
6 Jul 2004 | USD | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | +0.01 (+3.85%) | 148,688 |
5 Jul 2004 | USD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 183,012 |
1 Jul 2004 | USD | 0.29 | 0.3 | 0.25 | 0.26 | 0.26 | -0.03 (-10.34%) | 214,775 |
30 Jun 2004 | USD | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 367,603 |
29 Jun 2004 | USD | 0.36 | 0.36 | 0.29 | 0.29 | 0.29 | -0.06 (-17.14%) | 292,350 |
28 Jun 2004 | USD | 0.35 | 0.38 | 0.33 | 0.35 | 0.35 | +0.015 (+4.48%) | 314,283 |
25 Jun 2004 | USD | 0.38 | 0.38 | 0.335 | 0.335 | 0.335 | -0.045 (-11.84%) | 340,333 |
24 Jun 2004 | USD | 0.375 | 0.4 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 573,149 |
23 Jun 2004 | USD | 0.41 | 0.41 | 0.375 | 0.39 | 0.39 | -0.01 (-2.50%) | 453,035 |
22 Jun 2004 | USD | 0.38 | 0.42 | 0.375 | 0.4 | 0.4 | 0.0 (0.0%) | 752,628 |
21 Jun 2004 | USD | 0.43 | 0.43 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 185,510 |
18 Jun 2004 | USD | 0.41 | 0.42 | 0.38 | 0.4 | 0.4 | -0.01 (-2.44%) | 226,100 |
17 Jun 2004 | USD | 0.45 | 0.45 | 0.37 | 0.41 | 0.41 | -0.03 (-6.82%) | 552,490 |
16 Jun 2004 | USD | 0.43 | 0.47 | 0.39 | 0.44 | 0.44 | +0.03 (+7.32%) | 479,965 |
15 Jun 2004 | USD | 0.42 | 0.42 | 0.38 | 0.41 | 0.41 | 0.0 (0.0%) | 366,217 |
14 Jun 2004 | USD | 0.41 | 0.41 | 0.38 | 0.41 | 0.41 | +0.01 (+2.50%) | 277,334 |
11 Jun 2004 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 0.4 | 0.4 | 0.37 | 0.4 | 0.4 | +0.021 (+5.40%) | 107,100 |
9 Jun 2004 | USD | 0.38 | 0.38 | 0.35 | 0.3795 | 0.3795 | -0.001 (-0.13%) | 125,000 |