Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2004 | USD | 0.35 | 0.36 | 0.32 | 0.35 | 10,500.0263 | 0.0 (0.0%) | 127,060 |
8 Jul 2004 | USD | 0.41 | 0.41 | 0.35 | 0.35 | 10,500.0263 | -0.04 (-10.26%) | 5,964 |
7 Jul 2004 | USD | 0.37 | 0.39 | 0.34 | 0.39 | 11,700.0293 | +0.05 (+14.71%) | 37,007 |
6 Jul 2004 | USD | 0.35 | 0.37 | 0.335 | 0.34 | 10,200.0255 | -0.02 (-5.56%) | 42,400 |
5 Jul 2004 | USD | 0.36 | 0.36 | 0.36 | 0.36 | 10,800.027 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 0.34 | 0.39 | 0.33 | 0.36 | 10,800.027 | -0.01 (-2.70%) | 89,433 |
1 Jul 2004 | USD | 0.36 | 0.39 | 0.34 | 0.37 | 11,100.0278 | -0.02 (-5.13%) | 148,450 |
30 Jun 2004 | USD | 0.4 | 0.42 | 0.35 | 0.39 | 11,700.0293 | -0.03 (-7.14%) | 520,211 |
29 Jun 2004 | USD | 0.41 | 0.45 | 0.41 | 0.42 | 12,600.0315 | -0.01 (-2.33%) | 122,645 |
28 Jun 2004 | USD | 0.43 | 0.45 | 0.42 | 0.43 | 12,900.0323 | 0.0 (0.0%) | 46,640 |
25 Jun 2004 | USD | 0.47 | 0.49 | 0.41 | 0.43 | 12,900.0323 | -0.04 (-8.51%) | 397,519 |
24 Jun 2004 | USD | 0.49 | 0.49 | 0.46 | 0.47 | 14,100.0353 | -0.02 (-4.08%) | 59,625 |
23 Jun 2004 | USD | 0.47 | 0.5 | 0.47 | 0.49 | 14,700.0368 | 0.0 (0.0%) | 35,135 |
22 Jun 2004 | USD | 0.46 | 0.5 | 0.46 | 0.49 | 14,700.0368 | +0.01 (+2.08%) | 38,000 |
21 Jun 2004 | USD | 0.495 | 0.5 | 0.46 | 0.48 | 14,400.036 | -0.015 (-3.03%) | 74,700 |
18 Jun 2004 | USD | 0.45 | 0.495 | 0.45 | 0.495 | 14,850.0371 | +0.045 (+10%) | 67,616 |
17 Jun 2004 | USD | 0.45 | 0.5 | 0.45 | 0.45 | 13,500.0338 | -0.035 (-7.22%) | 22,720 |
16 Jun 2004 | USD | 0.535 | 0.54 | 0.45 | 0.485 | 14,550.0364 | -0.055 (-10.19%) | 501,510 |
15 Jun 2004 | USD | 0.62 | 0.68 | 0.53 | 0.54 | 16,200.0405 | -0.12 (-18.18%) | 276,710 |
14 Jun 2004 | USD | 0.68 | 0.68 | 0.62 | 0.66 | 19,800.0495 | -0.02 (-2.94%) | 54,550 |
11 Jun 2004 | USD | 0.68 | 0.68 | 0.68 | 0.68 | 20,400.051 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 0.69 | 0.69 | 0.66 | 0.68 | 20,400.051 | -0.01 (-1.45%) | 28,273 |
9 Jun 2004 | USD | 0.68 | 0.69 | 0.62 | 0.69 | 20,700.0518 | +0.01 (+1.47%) | 95,330 |
8 Jun 2004 | USD | 0.69 | 0.69 | 0.66 | 0.68 | 20,400.051 | +0.01 (+1.49%) | 140,979 |
7 Jun 2004 | USD | 0.65 | 0.68 | 0.65 | 0.67 | 20,100.0503 | +0.02 (+3.08%) | 70,164 |
4 Jun 2004 | USD | 0.65 | 0.69 | 0.62 | 0.65 | 19,500.0488 | +0.01 (+1.56%) | 175,595 |
3 Jun 2004 | USD | 0.55 | 0.69 | 0.55 | 0.64 | 19,200.048 | +0.09 (+16.36%) | 288,557 |
2 Jun 2004 | USD | 0.54 | 0.56 | 0.5 | 0.55 | 16,500.0413 | +0.03 (+5.77%) | 211,399 |
1 Jun 2004 | USD | 0.5 | 0.54 | 0.47 | 0.52 | 15,600.039 | +0.02 (+4%) | 97,100 |
31 May 2004 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 15,000.0375 | 0.0 (0.0%) | 0 |