Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2004 | USD | 0.52 | 0.52 | 0.49 | 0.51 | 0.51 | +0.02 (+4.08%) | 141,585 |
26 Apr 2004 | USD | 0.52 | 0.54 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 282,845 |
23 Apr 2004 | USD | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 307,490 |
22 Apr 2004 | USD | 0.505 | 0.52 | 0.47 | 0.5 | 0.5 | +0.02 (+4.17%) | 176,025 |
21 Apr 2004 | USD | 0.51 | 0.52 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 239,075 |
20 Apr 2004 | USD | 0.54 | 0.54 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 236,025 |
19 Apr 2004 | USD | 0.56 | 0.58 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 305,441 |
16 Apr 2004 | USD | 0.55 | 0.55 | 0.52 | 0.55 | 0.55 | +0.03 (+5.77%) | 189,982 |
15 Apr 2004 | USD | 0.54 | 0.55 | 0.49 | 0.52 | 0.52 | -0.02 (-3.70%) | 479,395 |
14 Apr 2004 | USD | 0.53 | 0.55 | 0.5 | 0.54 | 0.54 | +0.03 (+5.88%) | 562,226 |
13 Apr 2004 | USD | 0.49 | 0.53 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 207,055 |
12 Apr 2004 | USD | 0.52 | 0.52 | 0.49 | 0.5 | 0.5 | -0.02 (-3.85%) | 373,025 |
9 Apr 2004 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 222,965 |
7 Apr 2004 | USD | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 99,071 |
6 Apr 2004 | USD | 0.49 | 0.54 | 0.49 | 0.52 | 0.52 | +0.02 (+4%) | 117,140 |
5 Apr 2004 | USD | 0.57 | 0.57 | 0.499 | 0.5 | 0.5 | -0.05 (-9.09%) | 639,583 |
2 Apr 2004 | USD | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 302,075 |
1 Apr 2004 | USD | 0.545 | 0.545 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 259,268 |
31 Mar 2004 | USD | 0.56 | 0.56 | 0.52 | 0.53 | 0.53 | -0.03 (-5.36%) | 473,952 |
30 Mar 2004 | USD | 0.58 | 0.58 | 0.53 | 0.56 | 0.56 | -0.005 (-0.88%) | 725,352 |
29 Mar 2004 | USD | 0.55 | 0.59 | 0.53 | 0.565 | 0.565 | +0.045 (+8.65%) | 1,434,290 |
26 Mar 2004 | USD | 0.46 | 0.53 | 0.42 | 0.52 | 0.52 | +0.075 (+16.85%) | 1,282,153 |
25 Mar 2004 | USD | 0.44 | 0.45 | 0.41 | 0.445 | 0.445 | +0.01 (+2.30%) | 974,958 |
24 Mar 2004 | USD | 0.48 | 0.49 | 0.41 | 0.435 | 0.435 | -0.035 (-7.45%) | 1,435,689 |
23 Mar 2004 | USD | 0.52 | 0.52 | 0.43 | 0.47 | 0.47 | -0.06 (-11.32%) | 2,126,768 |
22 Mar 2004 | USD | 0.595 | 0.6 | 0.46 | 0.53 | 0.53 | -0.005 (-0.93%) | 2,214,077 |
19 Mar 2004 | USD | 0.55 | 0.55 | 0.5 | 0.535 | 0.535 | -0.005 (-0.93%) | 697,997 |
18 Mar 2004 | USD | 0.61 | 0.61 | 0.48 | 0.54 | 0.54 | -0.06 (-10.00%) | 1,448,764 |
17 Mar 2004 | USD | 0.655 | 0.655 | 0.57 | 0.6 | 0.6 | -0.03 (-4.76%) | 1,367,553 |