Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2003 | USD | 0.32 | 0.34 | 0.27 | 0.27 | 2,700 | -0.05 (-15.63%) | 80,920 |
22 Dec 2003 | USD | 0.32 | 0.36 | 0.32 | 0.32 | 3,200 | -0.01 (-3.03%) | 22,750 |
19 Dec 2003 | USD | 0.32 | 0.36 | 0.32 | 0.33 | 3,300 | +0.01 (+3.13%) | 11,882 |
18 Dec 2003 | USD | 0.31 | 0.36 | 0.31 | 0.32 | 3,200 | +0.01 (+3.23%) | 29,604 |
17 Dec 2003 | USD | 0.34 | 0.34 | 0.31 | 0.31 | 3,100 | -0.03 (-8.82%) | 13,000 |
16 Dec 2003 | USD | 0.31 | 0.36 | 0.26 | 0.34 | 3,400 | +0.02 (+6.25%) | 743,654 |
15 Dec 2003 | USD | 0.33 | 0.35 | 0.32 | 0.32 | 3,200 | -0.01 (-3.03%) | 79,165 |
12 Dec 2003 | USD | 0.35 | 0.35 | 0.33 | 0.33 | 3,300 | 0.0 (0.0%) | 7,500 |
11 Dec 2003 | USD | 0.33 | 0.35 | 0.33 | 0.33 | 3,300 | -0.03 (-8.33%) | 23,500 |
10 Dec 2003 | USD | 0.35 | 0.37 | 0.35 | 0.36 | 3,600 | +0.01 (+2.86%) | 54,000 |
9 Dec 2003 | USD | 0.36 | 0.38 | 0.35 | 0.35 | 3,500 | -0.03 (-7.89%) | 47,200 |
8 Dec 2003 | USD | 0.37 | 0.38 | 0.37 | 0.38 | 3,800 | 0.0 (0.0%) | 37,602 |
5 Dec 2003 | USD | 0.38 | 0.38 | 0.37 | 0.38 | 3,800 | 0.0 (0.0%) | 19,200 |
4 Dec 2003 | USD | 0.38 | 0.385 | 0.37 | 0.38 | 3,800 | -0.01 (-2.56%) | 96,272 |
3 Dec 2003 | USD | 0.39 | 0.4 | 0.37 | 0.39 | 3,900 | -0.01 (-2.50%) | 16,750 |
2 Dec 2003 | USD | 0.37 | 0.42 | 0.37 | 0.4 | 4,000 | 0.0 (0.0%) | 117,000 |
1 Dec 2003 | USD | 0.4 | 0.4 | 0.36 | 0.4 | 4,000 | +0.03 (+8.11%) | 74,950 |
28 Nov 2003 | USD | 0.36 | 0.37 | 0.36 | 0.37 | 3,700 | -0.01 (-2.63%) | 15,825 |
27 Nov 2003 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 3,800 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 0.37 | 0.395 | 0.35 | 0.38 | 3,800 | +0.01 (+2.70%) | 51,625 |
25 Nov 2003 | USD | 0.38 | 0.38 | 0.35 | 0.37 | 3,700 | +0.01 (+2.78%) | 35,925 |
24 Nov 2003 | USD | 0.38 | 0.395 | 0.36 | 0.36 | 3,600 | -0.02 (-5.26%) | 85,100 |
21 Nov 2003 | USD | 0.36 | 0.38 | 0.36 | 0.38 | 3,800 | 0.0 (0.0%) | 28,160 |
20 Nov 2003 | USD | 0.38 | 0.38 | 0.35 | 0.38 | 3,800 | +0.01 (+2.70%) | 89,900 |
19 Nov 2003 | USD | 0.36 | 0.38 | 0.36 | 0.37 | 3,700 | -0.01 (-2.63%) | 52,300 |
18 Nov 2003 | USD | 0.38 | 0.38 | 0.36 | 0.38 | 3,800 | +0.02 (+5.56%) | 69,500 |
17 Nov 2003 | USD | 0.38 | 0.38 | 0.36 | 0.36 | 3,600 | -0.02 (-5.26%) | 13,642 |
14 Nov 2003 | USD | 0.38 | 0.38 | 0.36 | 0.38 | 3,800 | 0.0 (0.0%) | 37,825 |
13 Nov 2003 | USD | 0.4 | 0.4 | 0.38 | 0.38 | 3,800 | -0.02 (-5%) | 97,300 |
12 Nov 2003 | USD | 0.38 | 0.4 | 0.38 | 0.4 | 4,000 | +0.01 (+2.56%) | 26,425 |