Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2004 | USD | 1.75 | 1.88 | 1.75 | 1.8 | 1.8 | +0.1 (+5.88%) | 267,248 |
6 Feb 2004 | USD | 1.7 | 1.9 | 1.7 | 1.7 | 1.7 | +0.06 (+3.66%) | 146,480 |
5 Feb 2004 | USD | 1.58 | 1.85 | 1.54 | 1.64 | 1.64 | +0.14 (+9.33%) | 151,420 |
4 Feb 2004 | USD | 1.35 | 1.67 | 1.25 | 1.5 | 1.5 | +0.3 (+25%) | 115,475 |
3 Feb 2004 | USD | 1.3 | 1.3 | 1.2 | 1.2 | 1.2 | -0.2 (-14.29%) | 19,205 |
2 Feb 2004 | USD | 1.45 | 1.52 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 28,870 |
30 Jan 2004 | USD | 1.3 | 1.45 | 1.3 | 1.4 | 1.4 | +0.1 (+7.69%) | 36,600 |
29 Jan 2004 | USD | 1.3 | 1.45 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 15,750 |
28 Jan 2004 | USD | 1.45 | 1.51 | 1.3 | 1.3 | 1.3 | -0.12 (-8.45%) | 79,872 |
27 Jan 2004 | USD | 1.4 | 1.45 | 1.35 | 1.42 | 1.42 | +0.02 (+1.43%) | 49,146 |
26 Jan 2004 | USD | 1.42 | 1.47 | 1.35 | 1.4 | 1.4 | -0.05 (-3.45%) | 37,750 |
23 Jan 2004 | USD | 1.4 | 1.45 | 1.21 | 1.45 | 1.45 | 0.0 (0.0%) | 81,100 |
22 Jan 2004 | USD | 1.5 | 1.5 | 1.35 | 1.45 | 1.45 | +0.05 (+3.57%) | 14,315 |
21 Jan 2004 | USD | 1.5 | 1.6 | 1.16 | 1.4 | 1.4 | -0.1 (-6.67%) | 61,055 |
20 Jan 2004 | USD | 2.05 | 2.1 | 1.41 | 1.5 | 1.5 | -0.3 (-16.67%) | 132,984 |
19 Jan 2004 | USD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 1.15 | 1.95 | 1.15 | 1.8 | 1.8 | +0.681 (+60.86%) | 176,781 |
15 Jan 2004 | USD | 0.9 | 1.22 | 0.85 | 1.119 | 1.119 | +0.219 (+24.33%) | 122,595 |
14 Jan 2004 | USD | 0.61 | 0.95 | 0.61 | 0.9 | 0.9 | +0.34 (+60.71%) | 141,808 |
13 Jan 2004 | USD | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -0.06 (-9.68%) | 31,160 |
12 Jan 2004 | USD | 0.75 | 0.75 | 0.6 | 0.62 | 0.62 | -0.08 (-11.43%) | 60,300 |
9 Jan 2004 | USD | 0.95 | 0.95 | 0.7 | 0.7 | 0.7 | -0.18 (-20.45%) | 34,891 |
8 Jan 2004 | USD | 0.94 | 0.95 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 65,500 |
7 Jan 2004 | USD | 0.61 | 1.01 | 0.6 | 0.89 | 0.89 | +0.27 (+43.55%) | 231,093 |
6 Jan 2004 | USD | 0.51 | 0.64 | 0.5 | 0.62 | 0.62 | +0.11 (+21.57%) | 112,558 |
5 Jan 2004 | USD | 0.4 | 0.51 | 0.4 | 0.51 | 0.51 | +0.21 (+70.00%) | 130,037 |
2 Jan 2004 | USD | 0.26 | 0.35 | 0.25 | 0.3 | 0.3 | +0.05 (+20%) | 121,300 |
1 Jan 2004 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | -0.01 (-3.85%) | 60,174 |
30 Dec 2003 | USD | 0.21 | 0.26 | 0.21 | 0.26 | 0.26 | 0.0 (0.0%) | 22,300 |