Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2003 | USD | 0.47 | 0.47 | 0.45 | 0.47 | 4.7 | +0.03 (+6.82%) | 19,000 |
25 Nov 2003 | USD | 0.44 | 0.47 | 0.44 | 0.44 | 4.4 | -0.02 (-4.35%) | 14,700 |
24 Nov 2003 | USD | 0.46 | 0.46 | 0.45 | 0.46 | 4.6 | 0.0 (0.0%) | 6,900 |
21 Nov 2003 | USD | 0.46 | 0.47 | 0.43 | 0.46 | 4.6 | -0.02 (-4.17%) | 87,295 |
20 Nov 2003 | USD | 0.48 | 0.48 | 0.47 | 0.48 | 4.8 | 0.0 (0.0%) | 19,670 |
19 Nov 2003 | USD | 0.48 | 0.48 | 0.47 | 0.48 | 4.8 | +0.06 (+14.29%) | 20,500 |
18 Nov 2003 | USD | 0.42 | 0.5 | 0.42 | 0.42 | 4.2 | -0.09 (-17.65%) | 17,450 |
17 Nov 2003 | USD | 0.51 | 0.51 | 0.488 | 0.51 | 5.1 | -0.02 (-3.77%) | 15,400 |
14 Nov 2003 | USD | 0.53 | 0.53 | 0.5 | 0.53 | 5.3 | +0.02 (+3.92%) | 15,000 |
13 Nov 2003 | USD | 0.51 | 0.51 | 0.5 | 0.51 | 5.1 | -0.01 (-1.92%) | 47,700 |
12 Nov 2003 | USD | 0.52 | 0.52 | 0.5 | 0.52 | 5.2 | -0.05 (-8.77%) | 37,000 |
11 Nov 2003 | USD | 0.57 | 0.57 | 0.53 | 0.57 | 5.7 | +0.03 (+5.56%) | 47,800 |
10 Nov 2003 | USD | 0.54 | 0.54 | 0.53 | 0.54 | 5.4 | -0.01 (-1.82%) | 10,560 |
7 Nov 2003 | USD | 0.55 | 0.55 | 0.53 | 0.55 | 5.5 | 0.0 (0.0%) | 63,344 |
6 Nov 2003 | USD | 0.55 | 0.55 | 0.54 | 0.55 | 5.5 | +0.02 (+3.77%) | 23,625 |
5 Nov 2003 | USD | 0.53 | 0.54 | 0.53 | 0.53 | 5.3 | -0.03 (-5.36%) | 64,800 |
4 Nov 2003 | USD | 0.56 | 0.56 | 0.51 | 0.56 | 5.6 | +0.01 (+1.82%) | 49,122 |
3 Nov 2003 | USD | 0.55 | 0.56 | 0.51 | 0.55 | 5.5 | +0.07 (+14.58%) | 66,000 |
31 Oct 2003 | USD | 0.48 | 0.55 | 0.48 | 0.48 | 4.8 | -0.02 (-4%) | 33,600 |
30 Oct 2003 | USD | 0.5 | 0.56 | 0.48 | 0.5 | 5 | -0.07 (-12.28%) | 76,100 |
29 Oct 2003 | USD | 0.57 | 0.57 | 0.505 | 0.57 | 5.7 | +0.01 (+1.79%) | 209,500 |
28 Oct 2003 | USD | 0.56 | 0.6 | 0.52 | 0.56 | 5.6 | -0.07 (-11.11%) | 16,000 |
27 Oct 2003 | USD | 0.63 | 0.64 | 0.63 | 0.63 | 6.3 | +0.06 (+10.53%) | 3,100 |
24 Oct 2003 | USD | 0.57 | 0.58 | 0.57 | 0.57 | 5.7 | +0.04 (+7.55%) | 21,000 |
23 Oct 2003 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 5.3 | -0.005 (-0.93%) | 10,000 |
22 Oct 2003 | USD | 0.535 | 0.57 | 0.52 | 0.535 | 5.35 | -0.035 (-6.14%) | 37,000 |
21 Oct 2003 | USD | 0.57 | 0.57 | 0.55 | 0.57 | 5.7 | 0.0 (0.0%) | 12,800 |
20 Oct 2003 | USD | 0.57 | 0.58 | 0.51 | 0.57 | 5.7 | +0.01 (+1.79%) | 49,500 |
17 Oct 2003 | USD | 0.56 | 0.57 | 0.55 | 0.56 | 5.6 | 0.0 (0.0%) | 48,600 |
16 Oct 2003 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 5.6 | +0.01 (+1.82%) | 0 |