Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2004 | USD | 0.064 | 0.064 | 0.052 | 0.055 | 0.055 | -0.001 (-1.79%) | 1,194,317 |
7 Dec 2004 | USD | 0.06 | 0.06 | 0.055 | 0.056 | 0.056 | -0.002 (-3.45%) | 1,233,300 |
6 Dec 2004 | USD | 0.06 | 0.067 | 0.055 | 0.058 | 0.058 | -0.002 (-3.33%) | 536,498 |
3 Dec 2004 | USD | 0.061 | 0.07 | 0.055 | 0.06 | 0.06 | -0.005 (-7.69%) | 1,333,700 |
2 Dec 2004 | USD | 0.061 | 0.075 | 0.06 | 0.065 | 0.065 | -0.005 (-7.14%) | 1,795,592 |
1 Dec 2004 | USD | 0.055 | 0.07 | 0.055 | 0.07 | 0.07 | +0.005 (+7.69%) | 585,850 |
30 Nov 2004 | USD | 0.06 | 0.065 | 0.055 | 0.065 | 0.065 | +0.005 (+8.33%) | 344,000 |
29 Nov 2004 | USD | 0.06 | 0.0775 | 0.055 | 0.06 | 0.06 | 0.0 (0.0%) | 1,268,000 |
26 Nov 2004 | USD | 0.055 | 0.06 | 0.052 | 0.06 | 0.06 | +0.003 (+5.26%) | 126,424 |
25 Nov 2004 | USD | 0.057 | 0.057 | 0.057 | 0.057 | 0.057 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 0.057 | 0.065 | 0.053 | 0.057 | 0.057 | +0.001 (+1.79%) | 742,100 |
23 Nov 2004 | USD | 0.06 | 0.06 | 0.055 | 0.056 | 0.056 | -0.004 (-6.67%) | 577,500 |
22 Nov 2004 | USD | 0.0625 | 0.0625 | 0.058 | 0.06 | 0.06 | -0.002 (-3.38%) | 222,500 |
19 Nov 2004 | USD | 0.07 | 0.07 | 0.0621 | 0.0621 | 0.0621 | -0.003 (-4.46%) | 262,500 |
18 Nov 2004 | USD | 0.069 | 0.08 | 0.065 | 0.065 | 0.065 | -0.005 (-7.14%) | 729,100 |
17 Nov 2004 | USD | 0.065 | 0.07 | 0.062 | 0.07 | 0.07 | +0.014 (+25%) | 454,000 |
16 Nov 2004 | USD | 0.072 | 0.075 | 0.056 | 0.056 | 0.056 | -0.012 (-17.65%) | 327,523 |
15 Nov 2004 | USD | 0.063 | 0.068 | 0.06 | 0.068 | 0.068 | +0.013 (+23.64%) | 638,436 |
12 Nov 2004 | USD | 0.054 | 0.06 | 0.054 | 0.055 | 0.055 | 0.0 (0.0%) | 619,350 |
11 Nov 2004 | USD | 0.055 | 0.071 | 0.052 | 0.055 | 0.055 | -0.001 (-1.79%) | 1,523,100 |
10 Nov 2004 | USD | 0.055 | 0.056 | 0.052 | 0.056 | 0.056 | -0.003 (-5.08%) | 127,472 |
9 Nov 2004 | USD | 0.065 | 0.065 | 0.056 | 0.059 | 0.059 | -0.006 (-9.23%) | 73,781 |
8 Nov 2004 | USD | 0.07 | 0.07 | 0.06 | 0.065 | 0.065 | +0.009 (+16.07%) | 660,100 |
5 Nov 2004 | USD | 0.062 | 0.062 | 0.055 | 0.056 | 0.056 | -0.004 (-6.67%) | 745,110 |
4 Nov 2004 | USD | 0.063 | 0.065 | 0.057 | 0.06 | 0.06 | 0.0 (0.0%) | 1,078,400 |
3 Nov 2004 | USD | 0.065 | 0.068 | 0.057 | 0.06 | 0.06 | 0.0 (0.0%) | 1,046,200 |
2 Nov 2004 | USD | 0.057 | 0.085 | 0.056 | 0.06 | 0.06 | 0.0 (0.0%) | 2,388,106 |
1 Nov 2004 | USD | 0.067 | 0.067 | 0.054 | 0.06 | 0.06 | -0.001 (-1.64%) | 909,076 |
29 Oct 2004 | USD | 0.07 | 0.072 | 0.06 | 0.061 | 0.061 | -0.009 (-12.86%) | 1,490,372 |
28 Oct 2004 | USD | 0.075 | 0.075 | 0.07 | 0.07 | 0.07 | -0.001 (-1.41%) | 415,500 |