Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2004 | USD | 0.405 | 0.405 | 0.38 | 0.38 | 0.3455 | -0.025 (-6.17%) | 127,457 |
20 Jul 2004 | USD | 0.39 | 0.41 | 0.38 | 0.405 | 0.3682 | +0.045 (+12.50%) | 128,763 |
19 Jul 2004 | USD | 0.4 | 0.41 | 0.36 | 0.36 | 0.3273 | -0.01 (-2.70%) | 191,456 |
16 Jul 2004 | USD | 0.39 | 0.41 | 0.37 | 0.37 | 0.3364 | -0.02 (-5.13%) | 592,886 |
15 Jul 2004 | USD | 0.38 | 0.41 | 0.37 | 0.39 | 0.3545 | +0.04 (+11.43%) | 611,061 |
14 Jul 2004 | USD | 0.37 | 0.385 | 0.35 | 0.35 | 0.3182 | -0.02 (-5.41%) | 103,855 |
13 Jul 2004 | USD | 0.4 | 0.4 | 0.36 | 0.37 | 0.3364 | -0.03 (-7.50%) | 180,625 |
12 Jul 2004 | USD | 0.41 | 0.435 | 0.36 | 0.4 | 0.3636 | +0.01 (+2.56%) | 230,906 |
9 Jul 2004 | USD | 0.4 | 0.41 | 0.372 | 0.39 | 0.3545 | +0.019 (+5.12%) | 117,715 |
8 Jul 2004 | USD | 0.39 | 0.4 | 0.36 | 0.371 | 0.3373 | -0.019 (-4.87%) | 155,000 |
7 Jul 2004 | USD | 0.39 | 0.39 | 0.36 | 0.39 | 0.3545 | +0.01 (+2.63%) | 194,580 |
6 Jul 2004 | USD | 0.39 | 0.42 | 0.35 | 0.38 | 0.3455 | -0.015 (-3.80%) | 160,110 |
5 Jul 2004 | USD | 0.395 | 0.395 | 0.395 | 0.395 | 0.3591 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 0.44 | 0.44 | 0.39 | 0.395 | 0.3591 | -0.03 (-7.06%) | 339,163 |
1 Jul 2004 | USD | 0.45 | 0.45 | 0.41 | 0.425 | 0.3864 | -0.035 (-7.61%) | 194,325 |
30 Jun 2004 | USD | 0.46 | 0.47 | 0.45 | 0.46 | 0.4182 | 0.0 (0.0%) | 103,995 |
29 Jun 2004 | USD | 0.44 | 0.46 | 0.44 | 0.46 | 0.4182 | +0.01 (+2.22%) | 85,230 |
28 Jun 2004 | USD | 0.45 | 0.49 | 0.43 | 0.45 | 0.4091 | -0.04 (-8.16%) | 297,542 |
25 Jun 2004 | USD | 0.46 | 0.5 | 0.45 | 0.49 | 0.4455 | -0.01 (-2%) | 75,000 |
24 Jun 2004 | USD | 0.44 | 0.5 | 0.44 | 0.5 | 0.4545 | +0.04 (+8.70%) | 273,064 |
23 Jun 2004 | USD | 0.45 | 0.49 | 0.44 | 0.46 | 0.4182 | 0.0 (0.0%) | 158,520 |
22 Jun 2004 | USD | 0.5 | 0.5 | 0.45 | 0.46 | 0.4182 | -0.01 (-2.13%) | 109,556 |
21 Jun 2004 | USD | 0.48 | 0.51 | 0.47 | 0.47 | 0.4273 | -0.02 (-4.08%) | 84,430 |
18 Jun 2004 | USD | 0.48 | 0.52 | 0.48 | 0.49 | 0.4455 | 0.0 (0.0%) | 124,715 |
17 Jun 2004 | USD | 0.48 | 0.52 | 0.48 | 0.49 | 0.4455 | -0.04 (-7.55%) | 80,334 |
16 Jun 2004 | USD | 0.48 | 0.53 | 0.48 | 0.53 | 0.4818 | +0.05 (+10.42%) | 76,815 |
15 Jun 2004 | USD | 0.51 | 0.52 | 0.47 | 0.48 | 0.4364 | -0.03 (-5.88%) | 226,860 |
14 Jun 2004 | USD | 0.54 | 0.54 | 0.51 | 0.51 | 0.4636 | -0.02 (-3.77%) | 39,890 |
11 Jun 2004 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 0.4818 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 0.55 | 0.55 | 0.51 | 0.53 | 0.4818 | -0.015 (-2.75%) | 120,399 |