Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2004 | USD | 0.58 | 0.58 | 0.5 | 0.58 | 5.8 | -0.06 (-9.38%) | 48,200 |
9 Jan 2004 | USD | 0.6 | 0.65 | 0.58 | 0.64 | 6.4 | -0.01 (-1.54%) | 74,500 |
8 Jan 2004 | USD | 0.75 | 0.75 | 0.65 | 0.65 | 6.5 | -0.09 (-12.16%) | 8,178 |
7 Jan 2004 | USD | 0.55 | 0.75 | 0.55 | 0.74 | 7.4 | +0.18 (+32.14%) | 62,800 |
6 Jan 2004 | USD | 0.69 | 0.69 | 0.56 | 0.56 | 5.6 | -0.14 (-20%) | 28,500 |
5 Jan 2004 | USD | 0.74 | 0.75 | 0.65 | 0.7 | 7 | +0.05 (+7.69%) | 32,375 |
2 Jan 2004 | USD | 0.45 | 0.7 | 0.45 | 0.65 | 6.5 | +0.2 (+44.44%) | 109,650 |
1 Jan 2004 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 4.5 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 0.4 | 0.45 | 0.39 | 0.45 | 4.5 | +0.05 (+12.50%) | 128,100 |
30 Dec 2003 | USD | 0.4 | 0.4 | 0.36 | 0.4 | 4 | +0.05 (+14.29%) | 10,500 |
29 Dec 2003 | USD | 0.3 | 0.35 | 0.3 | 0.35 | 3.5 | +0.08 (+29.63%) | 29,600 |
26 Dec 2003 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 2.7 | 0.0 (0.0%) | 0 |
25 Dec 2003 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 2.7 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 0.2 | 0.27 | 0.2 | 0.27 | 2.7 | +0.09 (+50.00%) | 30,750 |
23 Dec 2003 | USD | 0.2 | 0.2 | 0.14 | 0.18 | 1.8 | 0.0 (0.0%) | 37,000 |
22 Dec 2003 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 1.8 | 0.0 (0.0%) | 0 |
19 Dec 2003 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 1.8 | 0.0 (0.0%) | 0 |
18 Dec 2003 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 1.8 | 0.0 (0.0%) | 0 |
17 Dec 2003 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 1.8 | 0.0 (0.0%) | 0 |
16 Dec 2003 | USD | 0.17 | 0.18 | 0.17 | 0.18 | 1.8 | -0.04 (-18.18%) | 40,000 |
15 Dec 2003 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 2.2 | 0.0 (0.0%) | 0 |
12 Dec 2003 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 2.2 | 0.0 (0.0%) | 0 |
11 Dec 2003 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 2.2 | 0.0 (0.0%) | 0 |
10 Dec 2003 | USD | 0.22 | 0.22 | 0.2 | 0.22 | 2.2 | 0.0 (0.0%) | 28,000 |
9 Dec 2003 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 2.2 | 0.0 (0.0%) | 0 |
8 Dec 2003 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 2.2 | 0.0 (0.0%) | 0 |
5 Dec 2003 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 2.2 | 0.0 (0.0%) | 600 |
4 Dec 2003 | USD | 0.24 | 0.24 | 0.22 | 0.22 | 2.2 | -0.08 (-26.67%) | 16,500 |
3 Dec 2003 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 3 | +0.05 (+20%) | 13,100 |
2 Dec 2003 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 2.5 | -0.03 (-10.71%) | 1,000 |