Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2004 | USD | 0.0029 | 0.003 | 0.0028 | 0.003 | 0.03 | +0 (+3.45%) | 2,478,000 |
5 Aug 2004 | USD | 0.0031 | 0.0034 | 0.0029 | 0.0029 | 0.029 | 0.0 (0.0%) | 7,364,700 |
4 Aug 2004 | USD | 0.0035 | 0.0035 | 0.0029 | 0.0029 | 0.029 | -0.001 (-17.14%) | 10,813,984 |
3 Aug 2004 | USD | 0.0038 | 0.0038 | 0.0033 | 0.0035 | 0.035 | -0 (-2.78%) | 2,386,800 |
2 Aug 2004 | USD | 0.0036 | 0.0038 | 0.0035 | 0.0036 | 0.036 | 0.0 (0.0%) | 1,915,000 |
30 Jul 2004 | USD | 0.0033 | 0.0036 | 0.0033 | 0.0036 | 0.036 | +0 (+9.09%) | 2,545,000 |
29 Jul 2004 | USD | 0.0036 | 0.0036 | 0.0032 | 0.0033 | 0.033 | +0 (+3.13%) | 816,000 |
28 Jul 2004 | USD | 0.0037 | 0.0037 | 0.0032 | 0.0032 | 0.032 | -0 (-5.88%) | 734,235 |
27 Jul 2004 | USD | 0.0035 | 0.0037 | 0.0032 | 0.0034 | 0.034 | -0 (-2.86%) | 6,893,000 |
26 Jul 2004 | USD | 0.0036 | 0.004 | 0.0035 | 0.0035 | 0.035 | -0 (-5.41%) | 4,331,000 |
23 Jul 2004 | USD | 0.0039 | 0.0039 | 0.0035 | 0.0037 | 0.037 | -0 (-2.63%) | 4,664,000 |
22 Jul 2004 | USD | 0.0041 | 0.0041 | 0.0038 | 0.0038 | 0.038 | 0.0 (0.0%) | 3,760,667 |
21 Jul 2004 | USD | 0.0041 | 0.0041 | 0.0033 | 0.0038 | 0.038 | -0 (-2.56%) | 5,710,001 |
20 Jul 2004 | USD | 0.0037 | 0.0043 | 0.0032 | 0.0039 | 0.039 | +0 (+5.41%) | 11,102,379 |
19 Jul 2004 | USD | 0.004 | 0.0042 | 0.0035 | 0.0037 | 0.037 | -0.001 (-13.95%) | 1,936,666 |
16 Jul 2004 | USD | 0.0043 | 0.0043 | 0.004 | 0.0043 | 0.043 | 0.0 (0.0%) | 1,025,167 |
15 Jul 2004 | USD | 0.0045 | 0.0045 | 0.004 | 0.0043 | 0.043 | -0 (-2.27%) | 591,400 |
14 Jul 2004 | USD | 0.0035 | 0.0049 | 0.0035 | 0.0044 | 0.044 | +0.001 (+18.92%) | 6,681,533 |
13 Jul 2004 | USD | 0.0042 | 0.0042 | 0.0031 | 0.0037 | 0.037 | -0.001 (-11.90%) | 6,155,300 |
12 Jul 2004 | USD | 0.0042 | 0.0046 | 0.004 | 0.0042 | 0.042 | 0.0 (0.0%) | 1,209,151 |
9 Jul 2004 | USD | 0.0043 | 0.0044 | 0.0041 | 0.0042 | 0.042 | -0 (-4.55%) | 4,839,675 |
8 Jul 2004 | USD | 0.005 | 0.005 | 0.0043 | 0.0044 | 0.044 | -0 (-4.35%) | 2,527,408 |
7 Jul 2004 | USD | 0.0045 | 0.005 | 0.0045 | 0.0046 | 0.046 | +0 (+2.22%) | 2,915,413 |
6 Jul 2004 | USD | 0.0046 | 0.0048 | 0.0045 | 0.0045 | 0.045 | -0 (-2.17%) | 465,000 |
5 Jul 2004 | USD | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.046 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 0.0045 | 0.0048 | 0.0045 | 0.0046 | 0.046 | +0 (+2.22%) | 1,000,260 |
1 Jul 2004 | USD | 0.0048 | 0.0048 | 0.0041 | 0.0045 | 0.045 | -0 (-2.17%) | 5,477,075 |
30 Jun 2004 | USD | 0.0046 | 0.0048 | 0.0045 | 0.0046 | 0.046 | 0.0 (0.0%) | 1,888,528 |
29 Jun 2004 | USD | 0.005 | 0.0051 | 0.0046 | 0.0046 | 0.046 | -0 (-8%) | 4,211,233 |
28 Jun 2004 | USD | 0.0045 | 0.0053 | 0.0045 | 0.005 | 0.05 | 0.0 (0.0%) | 2,441,000 |