Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2004 | USD | 0.5 | 0.5 | 0.46 | 0.5 | 0.5 | -0.04 (-7.41%) | 51,900 |
2 Sep 2004 | USD | 0.52 | 0.54 | 0.49 | 0.54 | 0.54 | 0.0 (0.0%) | 11,600 |
1 Sep 2004 | USD | 0.47 | 0.54 | 0.44 | 0.54 | 0.54 | +0.04 (+8%) | 63,200 |
31 Aug 2004 | USD | 0.43 | 0.52 | 0.43 | 0.5 | 0.5 | +0.06 (+13.64%) | 83,100 |
30 Aug 2004 | USD | 0.43 | 0.45 | 0.4 | 0.44 | 0.44 | 0.0 (0.0%) | 52,200 |
27 Aug 2004 | USD | 0.45 | 0.46 | 0.4 | 0.44 | 0.44 | +0.01 (+2.33%) | 59,400 |
26 Aug 2004 | USD | 0.48 | 0.48 | 0.42 | 0.43 | 0.43 | -0.05 (-10.42%) | 23,100 |
25 Aug 2004 | USD | 0.45 | 0.48 | 0.44 | 0.48 | 0.48 | +0.05 (+11.63%) | 11,500 |
24 Aug 2004 | USD | 0.43 | 0.46 | 0.43 | 0.43 | 0.43 | -0.03 (-6.52%) | 30,700 |
23 Aug 2004 | USD | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -0.04 (-8%) | 9,500 |
20 Aug 2004 | USD | 0.53 | 0.55 | 0.5 | 0.5 | 0.5 | -0.04 (-7.41%) | 8,900 |
19 Aug 2004 | USD | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 5,500 |
18 Aug 2004 | USD | 0.54 | 0.57 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 19,900 |
17 Aug 2004 | USD | 0.44 | 0.55 | 0.42 | 0.53 | 0.53 | +0.12 (+29.27%) | 124,000 |
16 Aug 2004 | USD | 0.46 | 0.46 | 0.4 | 0.41 | 0.41 | -0.09 (-18%) | 110,500 |
13 Aug 2004 | USD | 0.51 | 0.51 | 0.45 | 0.5 | 0.5 | 0.0 (0.0%) | 14,500 |
12 Aug 2004 | USD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.04 (-7.41%) | 20,100 |
11 Aug 2004 | USD | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 21,700 |
10 Aug 2004 | USD | 0.57 | 0.59 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 3,400 |
9 Aug 2004 | USD | 0.6 | 0.6 | 0.54 | 0.54 | 0.54 | -0.1 (-15.63%) | 25,500 |
6 Aug 2004 | USD | 0.64 | 0.67 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 14,300 |
5 Aug 2004 | USD | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 6,300 |
4 Aug 2004 | USD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.04 (+6.67%) | 7,500 |
3 Aug 2004 | USD | 0.57 | 0.65 | 0.57 | 0.6 | 0.6 | +0.04 (+7.14%) | 36,400 |
2 Aug 2004 | USD | 0.6 | 0.6 | 0.56 | 0.56 | 0.56 | -0.06 (-9.68%) | 14,900 |
30 Jul 2004 | USD | 0.69 | 0.69 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 34,800 |
29 Jul 2004 | USD | 0.56 | 0.66 | 0.56 | 0.64 | 0.64 | +0.08 (+14.29%) | 27,000 |
28 Jul 2004 | USD | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | +0.03 (+5.66%) | 7,100 |
27 Jul 2004 | USD | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | +0.03 (+6%) | 52,600 |
26 Jul 2004 | USD | 0.51 | 0.53 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 50,500 |