Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2004 | USD | 0.038 | 0.041 | 0.038 | 0.041 | 0.041 | +0.005 (+13.89%) | 687,500 |
23 Apr 2004 | USD | 0.032 | 0.04 | 0.032 | 0.036 | 0.036 | +0.004 (+12.50%) | 96,000 |
22 Apr 2004 | USD | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | -0.003 (-8.57%) | 5,000 |
21 Apr 2004 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | +0.001 (+2.94%) | 11,000 |
20 Apr 2004 | USD | 0.04 | 0.04 | 0.034 | 0.034 | 0.034 | -0.002 (-5.56%) | 546,000 |
19 Apr 2004 | USD | 0.032 | 0.036 | 0.032 | 0.036 | 0.036 | +0.002 (+5.88%) | 85,753 |
16 Apr 2004 | USD | 0.045 | 0.045 | 0.034 | 0.034 | 0.034 | -0.009 (-20%) | 787,172 |
15 Apr 2004 | USD | 0.045 | 0.045 | 0.04 | 0.0425 | 0.0425 | +0.003 (+6.25%) | 119,500 |
14 Apr 2004 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.005 (+14.29%) | 46,000 |
13 Apr 2004 | USD | 0.043 | 0.043 | 0.035 | 0.035 | 0.035 | -0.007 (-16.67%) | 585,000 |
12 Apr 2004 | USD | 0.043 | 0.043 | 0.04 | 0.042 | 0.042 | 0.0 (0.0%) | 476,100 |
9 Apr 2004 | USD | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 0.043 | 0.043 | 0.04 | 0.042 | 0.042 | 0.0 (0.0%) | 215,219 |
7 Apr 2004 | USD | 0.047 | 0.047 | 0.041 | 0.042 | 0.042 | -0.001 (-2.33%) | 1,106,130 |
6 Apr 2004 | USD | 0.03 | 0.043 | 0.029 | 0.043 | 0.043 | +0.013 (+43.33%) | 986,678 |
5 Apr 2004 | USD | 0.03 | 0.03 | 0.028 | 0.03 | 0.03 | 0.0 (0.0%) | 726,800 |
2 Apr 2004 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 15,000 |
1 Apr 2004 | USD | 0.03 | 0.03 | 0.028 | 0.03 | 0.03 | 0.0 (0.0%) | 250,000 |
31 Mar 2004 | USD | 0.029 | 0.03 | 0.026 | 0.03 | 0.03 | 0.0 (0.0%) | 286,660 |
30 Mar 2004 | USD | 0.03 | 0.03 | 0.025 | 0.03 | 0.03 | 0.0 (0.0%) | 688,000 |
29 Mar 2004 | USD | 0.03 | 0.03 | 0.025 | 0.03 | 0.03 | -0.001 (-3.23%) | 570,000 |
26 Mar 2004 | USD | 0.03 | 0.033 | 0.027 | 0.031 | 0.031 | +0.001 (+3.33%) | 595,000 |
25 Mar 2004 | USD | 0.033 | 0.035 | 0.029 | 0.03 | 0.03 | -0.005 (-14.29%) | 1,210,500 |
24 Mar 2004 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0.0 (0.0%) | 47,000 |
23 Mar 2004 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | +0.002 (+6.06%) | 10,000 |
22 Mar 2004 | USD | 0.034 | 0.035 | 0.033 | 0.033 | 0.033 | +0.001 (+3.13%) | 110,000 |
19 Mar 2004 | USD | 0.033 | 0.0335 | 0.031 | 0.032 | 0.032 | -0.003 (-8.57%) | 357,500 |
18 Mar 2004 | USD | 0.037 | 0.037 | 0.033 | 0.035 | 0.035 | 0.0 (0.0%) | 90,000 |
17 Mar 2004 | USD | 0.036 | 0.04 | 0.03 | 0.035 | 0.035 | -0.001 (-2.78%) | 812,477 |
16 Mar 2004 | USD | 0.04 | 0.04 | 0.036 | 0.036 | 0.036 | -0.004 (-10.00%) | 329,800 |