Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2003 | USD | 0.27 | 0.3 | 0.27 | 0.28 | 2.8 | +0.03 (+12%) | 21,000 |
28 Nov 2003 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 2.5 | 0.0 (0.0%) | 0 |
27 Nov 2003 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 2.5 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 0.27 | 0.3 | 0.25 | 0.25 | 2.5 | 0.0 (0.0%) | 10,000 |
25 Nov 2003 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 2.5 | 0.0 (0.0%) | 0 |
24 Nov 2003 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 2.5 | 0.0 (0.0%) | 0 |
21 Nov 2003 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 2.5 | +0.05 (+25%) | 30,700 |
20 Nov 2003 | USD | 0.23 | 0.28 | 0.2 | 0.2 | 2 | +0.02 (+11.11%) | 117,400 |
19 Nov 2003 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 1.8 | 0.0 (0.0%) | 1,000 |
18 Nov 2003 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 1.8 | -0.04 (-18.18%) | 3,000 |
17 Nov 2003 | USD | 0.2 | 0.22 | 0.2 | 0.22 | 2.2 | +0.05 (+29.41%) | 10,000 |
14 Nov 2003 | USD | 0.2 | 0.23 | 0.17 | 0.17 | 1.7 | -0.04 (-19.05%) | 16,850 |
13 Nov 2003 | USD | 0.26 | 0.26 | 0.21 | 0.21 | 2.1 | -0.04 (-16%) | 30,950 |
12 Nov 2003 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 2.5 | 0.0 (0.0%) | 0 |
11 Nov 2003 | USD | 0.3 | 0.32 | 0.25 | 0.25 | 2.5 | -0.1 (-28.57%) | 27,500 |
10 Nov 2003 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 3.5 | 0.0 (0.0%) | 0 |
7 Nov 2003 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 3.5 | 0.0 (0.0%) | 0 |
6 Nov 2003 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 3.5 | 0.0 (0.0%) | 5,000 |
5 Nov 2003 | USD | 0.3 | 0.35 | 0.3 | 0.35 | 3.5 | +0.05 (+16.67%) | 17,600 |
4 Nov 2003 | USD | 0.32 | 0.32 | 0.3 | 0.3 | 3 | 0.0 (0.0%) | 12,178 |
3 Nov 2003 | USD | 0.43 | 0.43 | 0.2 | 0.3 | 3 | -0.17 (-36.17%) | 142,300 |
31 Oct 2003 | USD | 0.47 | 0.47 | 0.45 | 0.47 | 4.7 | +0.01 (+2.17%) | 31,900 |
30 Oct 2003 | USD | 0.55 | 0.55 | 0.46 | 0.46 | 4.6 | -0.03 (-6.12%) | 19,300 |
29 Oct 2003 | USD | 0.51 | 0.51 | 0.47 | 0.49 | 4.9 | 0.0 (0.0%) | 15,700 |
28 Oct 2003 | USD | 0.47 | 0.75 | 0.47 | 0.49 | 4.9 | -0.21 (-30.00%) | 60,700 |
27 Oct 2003 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 7 | 0.0 (0.0%) | 0 |
24 Oct 2003 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 7 | +0.1 (+16.67%) | 400 |
23 Oct 2003 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 6 | 0.0 (0.0%) | 0 |
22 Oct 2003 | USD | 0.85 | 0.85 | 0.55 | 0.6 | 6 | +0.04 (+7.14%) | 28,500 |
21 Oct 2003 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 5.6 | -0.05 (-8.20%) | 3,600 |