Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2004 | USD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 94,120 |
6 Feb 2004 | USD | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 49,800 |
5 Feb 2004 | USD | 0.5 | 0.51 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 55,300 |
4 Feb 2004 | USD | 0.45 | 0.51 | 0.45 | 0.51 | 0.51 | +0.01 (+2%) | 42,100 |
3 Feb 2004 | USD | 0.45 | 0.51 | 0.45 | 0.5 | 0.5 | 0.0 (0.0%) | 29,000 |
2 Feb 2004 | USD | 0.58 | 0.58 | 0.495 | 0.5 | 0.5 | -0.12 (-19.35%) | 178,500 |
30 Jan 2004 | USD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
29 Jan 2004 | USD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
28 Jan 2004 | USD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
27 Jan 2004 | USD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 5,000 |
26 Jan 2004 | USD | 0.65 | 0.65 | 0.55 | 0.62 | 0.62 | -0.03 (-4.62%) | 4,135 |
23 Jan 2004 | USD | 0.58 | 0.65 | 0.56 | 0.65 | 0.65 | +0.07 (+12.07%) | 14,550 |
22 Jan 2004 | USD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
21 Jan 2004 | USD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
20 Jan 2004 | USD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
19 Jan 2004 | USD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 0.56 | 0.63 | 0.56 | 0.58 | 0.58 | -0.02 (-3.33%) | 12,750 |
15 Jan 2004 | USD | 0.71 | 0.75 | 0.6 | 0.6 | 0.6 | -0.15 (-20%) | 75,833 |
14 Jan 2004 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
13 Jan 2004 | USD | 0.7 | 0.75 | 0.7 | 0.75 | 0.75 | 0.0 (0.0%) | 3,200 |
12 Jan 2004 | USD | 0.7 | 0.79 | 0.7 | 0.75 | 0.75 | +0.08 (+11.94%) | 16,000 |
9 Jan 2004 | USD | 0.7 | 0.71 | 0.67 | 0.67 | 0.67 | -0.07 (-9.46%) | 4,400 |
8 Jan 2004 | USD | 0.67 | 0.74 | 0.67 | 0.74 | 0.74 | -0.06 (-7.50%) | 26,500 |
7 Jan 2004 | USD | 0.82 | 0.92 | 0.75 | 0.8 | 0.8 | -0.05 (-5.88%) | 68,800 |
6 Jan 2004 | USD | 0.76 | 0.9 | 0.7 | 0.85 | 0.85 | +0.2 (+30.77%) | 179,655 |
5 Jan 2004 | USD | 0.6 | 0.66 | 0.6 | 0.65 | 0.65 | +0.08 (+14.04%) | 48,520 |
2 Jan 2004 | USD | 0.53 | 0.57 | 0.5 | 0.57 | 0.57 | +0.06 (+11.76%) | 112,758 |
1 Jan 2004 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +0.01 (+2%) | 15,000 |
30 Dec 2003 | USD | 0.5 | 0.55 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 31,964 |