Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2004 | USD | 0.35 | 0.35 | 0.34 | 0.35 | 1.75 | -0.02 (-5.41%) | 72,700 |
19 Mar 2004 | USD | 0.34 | 0.37 | 0.34 | 0.37 | 1.85 | +0.02 (+5.71%) | 11,912 |
18 Mar 2004 | USD | 0.36 | 0.36 | 0.34 | 0.35 | 1.75 | +0.031 (+9.72%) | 61,000 |
17 Mar 2004 | USD | 0.31 | 0.33 | 0.31 | 0.319 | 1.595 | -0.001 (-0.31%) | 129,771 |
16 Mar 2004 | USD | 0.32 | 0.32 | 0.32 | 0.32 | 1.6 | 0.0 (0.0%) | 0 |
15 Mar 2004 | USD | 0.31 | 0.32 | 0.31 | 0.32 | 1.6 | +0.005 (+1.59%) | 20,000 |
12 Mar 2004 | USD | 0.31 | 0.32 | 0.31 | 0.315 | 1.575 | +0.005 (+1.61%) | 31,600 |
11 Mar 2004 | USD | 0.31 | 0.31 | 0.31 | 0.31 | 1.55 | 0.0 (0.0%) | 3,950 |
10 Mar 2004 | USD | 0.32 | 0.32 | 0.31 | 0.31 | 1.55 | -0.015 (-4.62%) | 9,500 |
9 Mar 2004 | USD | 0.32 | 0.33 | 0.32 | 0.325 | 1.625 | -0.005 (-1.52%) | 23,278 |
8 Mar 2004 | USD | 0.33 | 0.33 | 0.33 | 0.33 | 1.65 | 0.0 (0.0%) | 0 |
5 Mar 2004 | USD | 0.32 | 0.34 | 0.32 | 0.33 | 1.65 | -0.01 (-2.94%) | 5,000 |
4 Mar 2004 | USD | 0.32 | 0.4 | 0.32 | 0.34 | 1.7 | +0.04 (+13.33%) | 68,900 |
3 Mar 2004 | USD | 0.35 | 0.36 | 0.3 | 0.3 | 1.5 | -0.1 (-25%) | 226,100 |
2 Mar 2004 | USD | 0.29 | 0.4 | 0.28 | 0.4 | 2 | +0.12 (+42.86%) | 112,600 |
1 Mar 2004 | USD | 0.25 | 0.28 | 0.25 | 0.28 | 1.4 | +0.025 (+9.80%) | 96,020 |
27 Feb 2004 | USD | 0.245 | 0.27 | 0.23 | 0.255 | 1.275 | -0.015 (-5.56%) | 122,500 |
26 Feb 2004 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 1.35 | 0.0 (0.0%) | 1,250 |
25 Feb 2004 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 1.35 | +0.02 (+8%) | 3,000 |
24 Feb 2004 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 1.25 | 0.0 (0.0%) | 0 |
23 Feb 2004 | USD | 0.3 | 0.3 | 0.23 | 0.25 | 1.25 | -0.03 (-10.71%) | 67,700 |
20 Feb 2004 | USD | 0.26 | 0.3 | 0.26 | 0.28 | 1.4 | 0.0 (0.0%) | 51,600 |
19 Feb 2004 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 1.4 | +0.02 (+7.69%) | 13,000 |
18 Feb 2004 | USD | 0.28 | 0.28 | 0.26 | 0.26 | 1.3 | +0.02 (+8.33%) | 1,500 |
17 Feb 2004 | USD | 0.25 | 0.25 | 0.24 | 0.24 | 1.2 | 0.0 (0.0%) | 7,186 |
16 Feb 2004 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 1.2 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 1.2 | 0.0 (0.0%) | 15,000 |
12 Feb 2004 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 1.2 | 0.0 (0.0%) | 1,000 |
11 Feb 2004 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 1.2 | 0.0 (0.0%) | 0 |
10 Feb 2004 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 1.2 | -0.05 (-17.24%) | 500 |