Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2004 | USD | 0.58 | 0.64 | 0.56 | 0.63 | 0.63 | +0.07 (+12.50%) | 1,268,811 |
15 Mar 2004 | USD | 0.62 | 0.62 | 0.55 | 0.56 | 0.56 | -0.05 (-8.20%) | 232,530 |
12 Mar 2004 | USD | 0.56 | 0.62 | 0.56 | 0.61 | 0.61 | +0.06 (+10.91%) | 807,150 |
11 Mar 2004 | USD | 0.58 | 0.59 | 0.52 | 0.55 | 0.55 | -0.02 (-3.51%) | 411,341 |
10 Mar 2004 | USD | 0.64 | 0.64 | 0.56 | 0.57 | 0.57 | -0.03 (-5%) | 526,025 |
9 Mar 2004 | USD | 0.48 | 0.64 | 0.47 | 0.6 | 0.6 | +0.14 (+30.43%) | 1,566,447 |
8 Mar 2004 | USD | 0.45 | 0.5 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 300,700 |
5 Mar 2004 | USD | 0.45 | 0.49 | 0.45 | 0.45 | 0.45 | +0.01 (+2.27%) | 162,665 |
4 Mar 2004 | USD | 0.44 | 0.46 | 0.4 | 0.44 | 0.44 | -0.02 (-4.35%) | 353,700 |
3 Mar 2004 | USD | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | 0.0 (0.0%) | 66,500 |
2 Mar 2004 | USD | 0.45 | 0.48 | 0.42 | 0.46 | 0.46 | +0.03 (+6.98%) | 283,034 |
1 Mar 2004 | USD | 0.46 | 0.46 | 0.41 | 0.43 | 0.43 | -0.02 (-4.44%) | 160,100 |
27 Feb 2004 | USD | 0.49 | 0.495 | 0.45 | 0.45 | 0.45 | -0.03 (-6.25%) | 198,300 |
26 Feb 2004 | USD | 0.51 | 0.51 | 0.44 | 0.48 | 0.48 | -0.025 (-4.95%) | 203,200 |
25 Feb 2004 | USD | 0.46 | 0.505 | 0.445 | 0.505 | 0.505 | +0.055 (+12.22%) | 625,470 |
24 Feb 2004 | USD | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 207,360 |
23 Feb 2004 | USD | 0.44 | 0.49 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 470,500 |
20 Feb 2004 | USD | 0.39 | 0.48 | 0.39 | 0.44 | 0.44 | +0.03 (+7.32%) | 256,500 |
19 Feb 2004 | USD | 0.4 | 0.41 | 0.37 | 0.41 | 0.41 | +0.015 (+3.80%) | 182,400 |
18 Feb 2004 | USD | 0.41 | 0.42 | 0.39 | 0.395 | 0.395 | -0.025 (-5.95%) | 281,300 |
17 Feb 2004 | USD | 0.401 | 0.42 | 0.4 | 0.42 | 0.42 | 0.0 (0.0%) | 98,000 |
16 Feb 2004 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 0.435 | 0.435 | 0.401 | 0.42 | 0.42 | -0.01 (-2.33%) | 151,250 |
12 Feb 2004 | USD | 0.435 | 0.435 | 0.41 | 0.43 | 0.43 | +0.02 (+4.88%) | 65,500 |
11 Feb 2004 | USD | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -0.021 (-4.87%) | 134,200 |
10 Feb 2004 | USD | 0.45 | 0.45 | 0.42 | 0.431 | 0.431 | -0.014 (-3.15%) | 257,000 |
9 Feb 2004 | USD | 0.421 | 0.45 | 0.421 | 0.445 | 0.445 | +0.01 (+2.30%) | 69,100 |
6 Feb 2004 | USD | 0.45 | 0.45 | 0.431 | 0.435 | 0.435 | -0.005 (-1.14%) | 207,250 |
5 Feb 2004 | USD | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | -0.03 (-6.38%) | 216,400 |
4 Feb 2004 | USD | 0.45 | 0.47 | 0.431 | 0.47 | 0.47 | +0.02 (+4.44%) | 399,750 |