Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2004 | USD | 0.51 | 0.57 | 0.51 | 0.545 | 0.4955 | +0.025 (+4.81%) | 171,532 |
8 Jun 2004 | USD | 0.51 | 0.55 | 0.5 | 0.52 | 0.4727 | +0.01 (+1.96%) | 230,767 |
7 Jun 2004 | USD | 0.48 | 0.54 | 0.48 | 0.51 | 0.4636 | -0.03 (-5.56%) | 211,805 |
4 Jun 2004 | USD | 0.51 | 0.54 | 0.48 | 0.54 | 0.4909 | +0.03 (+5.88%) | 84,720 |
3 Jun 2004 | USD | 0.51 | 0.53 | 0.49 | 0.51 | 0.4636 | 0.0 (0.0%) | 94,825 |
2 Jun 2004 | USD | 0.555 | 0.555 | 0.51 | 0.51 | 0.4636 | -0.02 (-3.77%) | 92,185 |
1 Jun 2004 | USD | 0.62 | 0.63 | 0.53 | 0.53 | 0.4818 | -0.1 (-15.87%) | 226,486 |
31 May 2004 | USD | 0.63 | 0.63 | 0.63 | 0.63 | 0.5727 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 0.62 | 0.635 | 0.61 | 0.63 | 0.5727 | -0.005 (-0.79%) | 67,792 |
27 May 2004 | USD | 0.64 | 0.64 | 0.61 | 0.635 | 0.5773 | -0.005 (-0.78%) | 206,359 |
26 May 2004 | USD | 0.59 | 0.65 | 0.57 | 0.64 | 0.5818 | +0.07 (+12.28%) | 411,723 |
25 May 2004 | USD | 0.48 | 0.58 | 0.48 | 0.57 | 0.5182 | +0.06 (+11.76%) | 228,352 |
24 May 2004 | USD | 0.44 | 0.54 | 0.44 | 0.51 | 0.4636 | +0.09 (+21.43%) | 320,118 |
21 May 2004 | USD | 0.395 | 0.45 | 0.395 | 0.42 | 0.3818 | +0.02 (+5%) | 210,731 |
20 May 2004 | USD | 0.395 | 0.42 | 0.395 | 0.4 | 0.3636 | +0.003 (+0.76%) | 159,271 |
19 May 2004 | USD | 0.44 | 0.44 | 0.395 | 0.397 | 0.3609 | -0.003 (-0.75%) | 135,497 |
18 May 2004 | USD | 0.46 | 0.46 | 0.4 | 0.4 | 0.3636 | -0.06 (-13.04%) | 163,891 |
17 May 2004 | USD | 0.47 | 0.48 | 0.45 | 0.46 | 0.4182 | 0.0 (0.0%) | 121,050 |
14 May 2004 | USD | 0.43 | 0.46 | 0.43 | 0.46 | 0.4182 | +0.01 (+2.22%) | 136,475 |
13 May 2004 | USD | 0.47 | 0.48 | 0.43 | 0.45 | 0.4091 | -0.02 (-4.26%) | 113,742 |
12 May 2004 | USD | 0.53 | 0.53 | 0.43 | 0.47 | 0.4273 | -0.05 (-9.62%) | 621,809 |
11 May 2004 | USD | 0.52 | 0.58 | 0.51 | 0.52 | 0.4727 | +0.01 (+1.96%) | 454,308 |
10 May 2004 | USD | 0.6 | 0.6 | 0.51 | 0.51 | 0.4636 | -0.06 (-10.53%) | 161,437 |
7 May 2004 | USD | 0.6 | 0.6 | 0.565 | 0.57 | 0.5182 | 0.0 (0.0%) | 95,214 |
6 May 2004 | USD | 0.57 | 0.65 | 0.54 | 0.57 | 0.5182 | 0.0 (0.0%) | 151,285 |
5 May 2004 | USD | 0.58 | 0.61 | 0.54 | 0.57 | 0.5182 | -0.03 (-5%) | 699,635 |
4 May 2004 | USD | 0.62 | 0.65 | 0.58 | 0.6 | 0.5455 | -0.025 (-4%) | 270,941 |
3 May 2004 | USD | 0.65 | 0.65 | 0.6 | 0.625 | 0.5682 | -0.015 (-2.34%) | 146,144 |
30 Apr 2004 | USD | 0.64 | 0.66 | 0.63 | 0.64 | 0.5818 | 0.0 (0.0%) | 259,279 |
29 Apr 2004 | USD | 0.64 | 0.67 | 0.64 | 0.64 | 0.5818 | -0.01 (-1.54%) | 94,984 |