Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2004 | USD | 0.36 | 0.42 | 0.36 | 0.4 | 0.4 | +0.04 (+11.11%) | 73,751 |
16 Mar 2004 | USD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.01 (+2.86%) | 15,000 |
15 Mar 2004 | USD | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 69,500 |
12 Mar 2004 | USD | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | +0.02 (+5.88%) | 5,000 |
11 Mar 2004 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 19,300 |
10 Mar 2004 | USD | 0.36 | 0.38 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 35,000 |
9 Mar 2004 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
8 Mar 2004 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
5 Mar 2004 | USD | 0.4 | 0.4 | 0.35 | 0.35 | 0.35 | -0.03 (-7.89%) | 27,750 |
4 Mar 2004 | USD | 0.4 | 0.4 | 0.38 | 0.38 | 0.38 | +0.03 (+8.57%) | 9,000 |
3 Mar 2004 | USD | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | +0.03 (+9.38%) | 18,382 |
2 Mar 2004 | USD | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | +0.005 (+1.59%) | 60,000 |
1 Mar 2004 | USD | 0.37 | 0.37 | 0.3 | 0.315 | 0.315 | -0.075 (-19.23%) | 121,500 |
27 Feb 2004 | USD | 0.35 | 0.39 | 0.33 | 0.39 | 0.39 | +0.01 (+2.63%) | 15,911 |
26 Feb 2004 | USD | 0.275 | 0.38 | 0.275 | 0.38 | 0.38 | +0.11 (+40.74%) | 94,410 |
25 Feb 2004 | USD | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | +0.02 (+8%) | 34,103 |
24 Feb 2004 | USD | 0.24 | 0.26 | 0.22 | 0.25 | 0.25 | +0.01 (+4.17%) | 158,953 |
23 Feb 2004 | USD | 0.32 | 0.32 | 0.2 | 0.24 | 0.24 | -0.08 (-25%) | 449,250 |
20 Feb 2004 | USD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | +0.02 (+6.67%) | 26,000 |
19 Feb 2004 | USD | 0.32 | 0.32 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 141,950 |
18 Feb 2004 | USD | 0.42 | 0.42 | 0.3 | 0.3 | 0.3 | -0.12 (-28.57%) | 230,559 |
17 Feb 2004 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.02 (+5%) | 1,500 |
16 Feb 2004 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 0.61 | 0.62 | 0.27 | 0.4 | 0.4 | -0.25 (-38.46%) | 1,965,909 |
12 Feb 2004 | USD | 0.72 | 0.72 | 0.63 | 0.65 | 0.65 | -0.07 (-9.72%) | 207,450 |
11 Feb 2004 | USD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | +0.02 (+2.86%) | 3,000 |
10 Feb 2004 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | +0.01 (+1.45%) | 12,000 |
9 Feb 2004 | USD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.03 (-4.17%) | 181 |
6 Feb 2004 | USD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 3,584 |
5 Feb 2004 | USD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 2,000 |