Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2004 | USD | 0.82 | 1.11 | 0.72 | 1.11 | 1.0091 | +0.255 (+29.82%) | 2,900,175 |
3 Feb 2004 | USD | 1.08 | 1.1 | 0.8 | 0.855 | 0.7773 | -0.255 (-22.97%) | 3,346,280 |
2 Feb 2004 | USD | 1.28 | 1.31 | 1.1 | 1.11 | 1.0091 | -0.12 (-9.76%) | 816,622 |
30 Jan 2004 | USD | 1.22 | 1.26 | 1.18 | 1.23 | 1.1182 | -0.04 (-3.15%) | 637,579 |
29 Jan 2004 | USD | 1.32 | 1.35 | 1.21 | 1.27 | 1.1545 | +0.04 (+3.25%) | 1,079,765 |
28 Jan 2004 | USD | 1.31 | 1.39 | 1.22 | 1.23 | 1.1182 | +0.03 (+2.50%) | 1,405,644 |
27 Jan 2004 | USD | 1.39 | 1.425 | 1.18 | 1.2 | 1.0909 | -0.18 (-13.04%) | 2,798,404 |
26 Jan 2004 | USD | 1.75 | 1.75 | 1.35 | 1.38 | 1.2545 | -0.32 (-18.82%) | 3,307,932 |
23 Jan 2004 | USD | 1.47 | 1.89 | 1.44 | 1.7 | 1.5455 | +0.24 (+16.44%) | 4,551,860 |
22 Jan 2004 | USD | 1.12 | 1.51 | 1.115 | 1.46 | 1.3273 | +0.37 (+33.94%) | 3,058,669 |
21 Jan 2004 | USD | 1.21 | 1.9 | 1.09 | 1.09 | 0.9909 | -0.085 (-7.23%) | 2,840,099 |
20 Jan 2004 | USD | 0.85 | 1.24 | 0.81 | 1.175 | 1.0682 | +0.42 (+55.63%) | 4,570,328 |
19 Jan 2004 | USD | 0.755 | 0.755 | 0.755 | 0.755 | 0.6864 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 0.7 | 0.755 | 0.7 | 0.755 | 0.6864 | +0.065 (+9.42%) | 1,996,193 |
15 Jan 2004 | USD | 0.62 | 0.72 | 0.59 | 0.69 | 0.6273 | +0.1 (+16.95%) | 1,687,538 |
14 Jan 2004 | USD | 0.505 | 0.61 | 0.49 | 0.59 | 0.5364 | +0.105 (+21.65%) | 2,939,632 |
13 Jan 2004 | USD | 0.45 | 0.485 | 0.42 | 0.485 | 0.4409 | +0.055 (+12.79%) | 941,123 |
12 Jan 2004 | USD | 0.41 | 0.44 | 0.4 | 0.43 | 0.3909 | +0.02 (+4.88%) | 477,437 |
9 Jan 2004 | USD | 0.41 | 0.42 | 0.39 | 0.41 | 0.3727 | +0.02 (+5.13%) | 415,346 |
8 Jan 2004 | USD | 0.4 | 0.42 | 0.38 | 0.39 | 0.3545 | 0.0 (0.0%) | 479,455 |
7 Jan 2004 | USD | 0.41 | 0.41 | 0.38 | 0.39 | 0.3545 | 0.0 (0.0%) | 338,264 |
6 Jan 2004 | USD | 0.4 | 0.41 | 0.38 | 0.39 | 0.3545 | -0.01 (-2.50%) | 250,090 |
5 Jan 2004 | USD | 0.4 | 0.41 | 0.37 | 0.4 | 0.3636 | +0.02 (+5.26%) | 213,300 |
2 Jan 2004 | USD | 0.4 | 0.42 | 0.37 | 0.38 | 0.3455 | -0.02 (-5%) | 67,640 |
1 Jan 2004 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.3636 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 0.42 | 0.42 | 0.38 | 0.4 | 0.3636 | -0.01 (-2.44%) | 198,570 |
30 Dec 2003 | USD | 0.42 | 0.42 | 0.37 | 0.41 | 0.3727 | -0.01 (-2.38%) | 172,400 |
29 Dec 2003 | USD | 0.42 | 0.42 | 0.39 | 0.42 | 0.3818 | +0.02 (+5%) | 264,125 |
26 Dec 2003 | USD | 0.41 | 0.41 | 0.37 | 0.4 | 0.3636 | +0.01 (+2.56%) | 110,037 |
25 Dec 2003 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.3545 | 0.0 (0.0%) | 0 |