Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2004 | USD | 0.37 | 0.4 | 0.37 | 0.37 | 0.3364 | -0.01 (-2.63%) | 75,542 |
31 Aug 2004 | USD | 0.39 | 0.41 | 0.38 | 0.38 | 0.3455 | -0.01 (-2.56%) | 103,826 |
30 Aug 2004 | USD | 0.46 | 0.46 | 0.37 | 0.39 | 0.3545 | -0.07 (-15.22%) | 877,490 |
27 Aug 2004 | USD | 0.47 | 0.49 | 0.44 | 0.46 | 0.4182 | -0.03 (-6.12%) | 205,140 |
26 Aug 2004 | USD | 0.51 | 0.51 | 0.47 | 0.49 | 0.4455 | -0.02 (-3.92%) | 226,137 |
25 Aug 2004 | USD | 0.51 | 0.52 | 0.5 | 0.51 | 0.4636 | 0.0 (0.0%) | 157,330 |
24 Aug 2004 | USD | 0.51 | 0.525 | 0.49 | 0.51 | 0.4636 | +0.015 (+3.03%) | 378,045 |
23 Aug 2004 | USD | 0.48 | 0.505 | 0.47 | 0.495 | 0.45 | +0.015 (+3.13%) | 399,578 |
20 Aug 2004 | USD | 0.56 | 0.56 | 0.46 | 0.48 | 0.4364 | +0.04 (+9.09%) | 190,150 |
19 Aug 2004 | USD | 0.46 | 0.47 | 0.44 | 0.44 | 0.4 | -0.02 (-4.35%) | 269,185 |
18 Aug 2004 | USD | 0.42 | 0.47 | 0.41 | 0.46 | 0.4182 | +0.04 (+9.52%) | 398,785 |
17 Aug 2004 | USD | 0.42 | 0.43 | 0.39 | 0.42 | 0.3818 | 0.0 (0.0%) | 128,117 |
16 Aug 2004 | USD | 0.39 | 0.43 | 0.39 | 0.42 | 0.3818 | +0.01 (+2.44%) | 153,921 |
13 Aug 2004 | USD | 0.4 | 0.42 | 0.39 | 0.41 | 0.3727 | 0.0 (0.0%) | 152,659 |
12 Aug 2004 | USD | 0.4 | 0.43 | 0.4 | 0.41 | 0.3727 | -0.02 (-4.65%) | 150,950 |
11 Aug 2004 | USD | 0.42 | 0.44 | 0.4 | 0.43 | 0.3909 | -0.02 (-4.44%) | 301,308 |
10 Aug 2004 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.4091 | 0.0 (0.0%) | 0 |
9 Aug 2004 | USD | 0.435 | 0.46 | 0.39 | 0.45 | 0.4091 | +0.05 (+12.50%) | 810,251 |
6 Aug 2004 | USD | 0.48 | 0.48 | 0.39 | 0.4 | 0.3636 | -0.06 (-13.04%) | 940,552 |
5 Aug 2004 | USD | 0.45 | 0.55 | 0.45 | 0.46 | 0.4182 | +0.03 (+6.98%) | 1,290,670 |
4 Aug 2004 | USD | 0.31 | 0.43 | 0.3 | 0.43 | 0.3909 | +0.125 (+40.98%) | 1,327,587 |
3 Aug 2004 | USD | 0.3 | 0.31 | 0.285 | 0.305 | 0.2773 | +0.01 (+3.39%) | 501,905 |
2 Aug 2004 | USD | 0.29 | 0.3 | 0.27 | 0.295 | 0.2682 | +0.015 (+5.36%) | 358,594 |
30 Jul 2004 | USD | 0.28 | 0.295 | 0.25 | 0.28 | 0.2545 | +0.01 (+3.70%) | 357,890 |
29 Jul 2004 | USD | 0.255 | 0.28 | 0.23 | 0.27 | 0.2455 | +0.02 (+8%) | 692,878 |
28 Jul 2004 | USD | 0.26 | 0.28 | 0.19 | 0.25 | 0.2273 | -0.03 (-10.71%) | 509,725 |
27 Jul 2004 | USD | 0.29 | 0.3 | 0.25 | 0.28 | 0.2545 | -0.02 (-6.67%) | 408,075 |
26 Jul 2004 | USD | 0.33 | 0.34 | 0.29 | 0.3 | 0.2727 | -0.03 (-9.09%) | 467,645 |
23 Jul 2004 | USD | 0.36 | 0.37 | 0.32 | 0.33 | 0.3 | -0.05 (-13.16%) | 393,494 |
22 Jul 2004 | USD | 0.38 | 0.405 | 0.35 | 0.38 | 0.3455 | 0.0 (0.0%) | 191,548 |