Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2004 | USD | 0.0096 | 0.013 | 0.0075 | 0.01 | 1 | 0.0 (0.0%) | 1,982,500 |
11 Oct 2004 | USD | 0.0095 | 0.01 | 0.0085 | 0.01 | 1 | 0.0 (0.0%) | 2,208,000 |
8 Oct 2004 | USD | 0.0085 | 0.011 | 0.0085 | 0.01 | 1 | 0.0 (0.0%) | 904,561 |
7 Oct 2004 | USD | 0.0085 | 0.01 | 0.0085 | 0.01 | 1 | +0.002 (+25%) | 307,382 |
6 Oct 2004 | USD | 0.009 | 0.01 | 0.008 | 0.008 | 0.8 | -0.002 (-20%) | 496,900 |
5 Oct 2004 | USD | 0.012 | 0.013 | 0.009 | 0.01 | 1 | -0.003 (-20%) | 2,005,000 |
4 Oct 2004 | USD | 0.0125 | 0.013 | 0.0125 | 0.0125 | 1.25 | -0.002 (-10.71%) | 829,000 |
1 Oct 2004 | USD | 0.012 | 0.014 | 0.012 | 0.014 | 1.4 | -0.001 (-6.67%) | 722,000 |
30 Sep 2004 | USD | 0.015 | 0.016 | 0.012 | 0.015 | 1.5 | -0.001 (-6.25%) | 693,000 |
29 Sep 2004 | USD | 0.02 | 0.02 | 0.016 | 0.016 | 1.6 | -0.002 (-11.11%) | 1,386,695 |
28 Sep 2004 | USD | 0.0175 | 0.02 | 0.013 | 0.018 | 1.8 | +0.001 (+2.86%) | 6,368,219 |
27 Sep 2004 | USD | 0.014 | 0.0175 | 0.012 | 0.0175 | 1.75 | +0.003 (+16.67%) | 617,000 |
24 Sep 2004 | USD | 0.02 | 0.02 | 0.014 | 0.015 | 1.5 | -0.005 (-25%) | 406,500 |
23 Sep 2004 | USD | 0.012 | 0.022 | 0.012 | 0.02 | 2 | +0.007 (+53.85%) | 2,679,986 |
22 Sep 2004 | USD | 0.02 | 0.02 | 0.012 | 0.013 | 1.3 | -0.007 (-35%) | 1,097,400 |
21 Sep 2004 | USD | 0.021 | 0.022 | 0.02 | 0.02 | 2 | -0.003 (-13.04%) | 415,494 |
20 Sep 2004 | USD | 0.016 | 0.023 | 0.016 | 0.023 | 2.3 | +0.006 (+35.29%) | 1,188,000 |
17 Sep 2004 | USD | 0.018 | 0.019 | 0.016 | 0.017 | 1.7 | -0.001 (-5.56%) | 892,941 |
16 Sep 2004 | USD | 0.023 | 0.023 | 0.017 | 0.018 | 1.8 | -0.005 (-21.74%) | 1,078,283 |
15 Sep 2004 | USD | 0.025 | 0.025 | 0.022 | 0.023 | 2.3 | -0.002 (-8%) | 276,950 |
14 Sep 2004 | USD | 0.032 | 0.032 | 0.0225 | 0.025 | 2.5 | -0.005 (-16.67%) | 859,980 |
13 Sep 2004 | USD | 0.028 | 0.035 | 0.028 | 0.03 | 3 | 0.0 (0.0%) | 1,370,615 |
10 Sep 2004 | USD | 0.025 | 0.03 | 0.025 | 0.03 | 3 | +0.004 (+15.38%) | 162,355 |
9 Sep 2004 | USD | 0.025 | 0.028 | 0.023 | 0.026 | 2.6 | -0.002 (-7.14%) | 715,467 |
8 Sep 2004 | USD | 0.03 | 0.03 | 0.025 | 0.028 | 2.8 | -0.004 (-12.50%) | 290,608 |
7 Sep 2004 | USD | 0.038 | 0.038 | 0.03 | 0.032 | 3.2 | -0.005 (-13.51%) | 641,177 |
6 Sep 2004 | USD | 0.037 | 0.037 | 0.037 | 0.037 | 3.7 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 0.031 | 0.037 | 0.031 | 0.037 | 3.7 | +0.006 (+19.35%) | 850,000 |
2 Sep 2004 | USD | 0.035 | 0.036 | 0.031 | 0.031 | 3.1 | -0.005 (-13.89%) | 617,900 |
1 Sep 2004 | USD | 0.04 | 0.042 | 0.03 | 0.036 | 3.6 | -0.004 (-10.00%) | 772,296 |