Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2003 | USD | 0.065 | 0.075 | 0.065 | 0.07 | 56,000,000,000 | 0.0 (0.0%) | 6,350 |
23 Dec 2003 | USD | 0.075 | 0.075 | 0.06 | 0.07 | 56,000,000,000 | -0.015 (-17.65%) | 274,700 |
22 Dec 2003 | USD | 0.085 | 0.085 | 0.075 | 0.085 | 68,000,000,000 | 0.0 (0.0%) | 20,800 |
19 Dec 2003 | USD | 0.075 | 0.09 | 0.07 | 0.085 | 68,000,000,000 | +0.005 (+6.25%) | 387,557 |
18 Dec 2003 | USD | 0.076 | 0.08 | 0.065 | 0.08 | 64,000,000,000 | +0.007 (+9.59%) | 349,128 |
17 Dec 2003 | USD | 0.074 | 0.08 | 0.07 | 0.073 | 58,400,000,000 | -0.002 (-2.67%) | 1,818,043 |
16 Dec 2003 | USD | 0.075 | 0.075 | 0.065 | 0.075 | 60,000,000,000 | 0.0 (0.0%) | 307,606 |
15 Dec 2003 | USD | 0.07 | 0.085 | 0.065 | 0.075 | 60,000,000,000 | +0.005 (+7.14%) | 301,100 |
12 Dec 2003 | USD | 0.065 | 0.08 | 0.065 | 0.07 | 56,000,000,000 | -0.01 (-12.50%) | 183,375 |
11 Dec 2003 | USD | 0.085 | 0.085 | 0.065 | 0.08 | 64,000,000,000 | -0.002 (-2.44%) | 49,800 |
10 Dec 2003 | USD | 0.08 | 0.085 | 0.065 | 0.082 | 65,600,000,000 | +0.012 (+17.14%) | 107,200 |
9 Dec 2003 | USD | 0.07 | 0.072 | 0.07 | 0.07 | 56,000,000,000 | -0.005 (-6.67%) | 46,850 |
8 Dec 2003 | USD | 0.085 | 0.085 | 0.07 | 0.075 | 60,000,000,000 | -0.005 (-6.25%) | 200,710 |
5 Dec 2003 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 64,000,000,000 | 0.0 (0.0%) | 15,300 |
4 Dec 2003 | USD | 0.08 | 0.09 | 0.08 | 0.08 | 64,000,000,000 | +0.005 (+6.67%) | 59,066 |
3 Dec 2003 | USD | 0.075 | 0.08 | 0.075 | 0.075 | 60,000,000,000 | 0.0 (0.0%) | 17,801 |
2 Dec 2003 | USD | 0.075 | 0.08 | 0.075 | 0.075 | 60,000,000,000 | -0.005 (-6.25%) | 134,975 |
1 Dec 2003 | USD | 0.09 | 0.09 | 0.075 | 0.08 | 64,000,000,000 | 0.0 (0.0%) | 54,000 |
28 Nov 2003 | USD | 0.08 | 0.1 | 0.08 | 0.08 | 64,000,000,000 | -0.02 (-20%) | 115,745 |
27 Nov 2003 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 80,000,000,000 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 0.1 | 0.1 | 0.08 | 0.1 | 80,000,000,000 | 0.0 (0.0%) | 8,600 |
25 Nov 2003 | USD | 0.08 | 0.1 | 0.08 | 0.1 | 80,000,000,000 | 0.0 (0.0%) | 12,000 |
24 Nov 2003 | USD | 0.105 | 0.105 | 0.08 | 0.1 | 80,000,000,000 | -0.005 (-4.76%) | 97,500 |
21 Nov 2003 | USD | 0.11 | 0.125 | 0.09 | 0.105 | 84,000,000,000 | -0.005 (-4.55%) | 233,516 |
20 Nov 2003 | USD | 0.11 | 0.12 | 0.11 | 0.11 | 88,000,000,000 | -0.01 (-8.33%) | 31,000 |
19 Nov 2003 | USD | 0.128 | 0.128 | 0.11 | 0.12 | 96,000,000,000 | +0.01 (+9.09%) | 57,000 |
18 Nov 2003 | USD | 0.123 | 0.13 | 0.11 | 0.11 | 88,000,000,000 | -0.015 (-12%) | 111,027 |
17 Nov 2003 | USD | 0.123 | 0.125 | 0.11 | 0.125 | 100,000,000,000 | +0.005 (+4.17%) | 73,020 |
14 Nov 2003 | USD | 0.123 | 0.123 | 0.12 | 0.12 | 96,000,000,000 | 0.0 (0.0%) | 131,400 |
13 Nov 2003 | USD | 0.125 | 0.125 | 0.115 | 0.12 | 96,000,000,000 | +0.002 (+1.69%) | 155,846 |