Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2003 | USD | 0.05 | 0.07 | 0.048 | 0.056 | 3,920 | +0.008 (+16.67%) | 1,180,282 |
17 Nov 2003 | USD | 0.048 | 0.048 | 0.042 | 0.048 | 3,360 | +0.003 (+6.67%) | 118,000 |
14 Nov 2003 | USD | 0.046 | 0.05 | 0.042 | 0.045 | 3,150 | -0.005 (-10%) | 310,000 |
13 Nov 2003 | USD | 0.05 | 0.05 | 0.042 | 0.05 | 3,500 | 0.0 (0.0%) | 164,280 |
12 Nov 2003 | USD | 0.053 | 0.053 | 0.045 | 0.05 | 3,500 | 0.0 (0.0%) | 56,400 |
11 Nov 2003 | USD | 0.047 | 0.05 | 0.041 | 0.05 | 3,500 | -0.003 (-5.66%) | 111,759 |
10 Nov 2003 | USD | 0.05 | 0.053 | 0.045 | 0.053 | 3,710 | +0.005 (+10.42%) | 123,500 |
7 Nov 2003 | USD | 0.05 | 0.056 | 0.045 | 0.048 | 3,360 | -0.005 (-9.43%) | 246,500 |
6 Nov 2003 | USD | 0.045 | 0.053 | 0.041 | 0.053 | 3,710 | +0.008 (+17.78%) | 194,600 |
5 Nov 2003 | USD | 0.055 | 0.055 | 0.045 | 0.045 | 3,150 | -0.007 (-13.46%) | 181,000 |
4 Nov 2003 | USD | 0.053 | 0.058 | 0.045 | 0.052 | 3,640 | +0.003 (+6.12%) | 1,072,590 |
3 Nov 2003 | USD | 0.047 | 0.049 | 0.047 | 0.049 | 3,430 | +0.002 (+4.26%) | 138,500 |
31 Oct 2003 | USD | 0.04 | 0.047 | 0.04 | 0.047 | 3,290 | +0.005 (+11.90%) | 414,900 |
30 Oct 2003 | USD | 0.0372 | 0.042 | 0.0372 | 0.042 | 2,940 | -0.003 (-6.67%) | 141,000 |
29 Oct 2003 | USD | 0.042 | 0.045 | 0.04 | 0.045 | 3,150 | +0.003 (+7.14%) | 143,800 |
28 Oct 2003 | USD | 0.042 | 0.045 | 0.042 | 0.042 | 2,940 | 0.0 (0.0%) | 65,000 |
27 Oct 2003 | USD | 0.035 | 0.045 | 0.034 | 0.042 | 2,940 | +0.006 (+16.67%) | 380,500 |
24 Oct 2003 | USD | 0.034 | 0.04 | 0.034 | 0.036 | 2,520 | -0.004 (-10.00%) | 404,000 |
23 Oct 2003 | USD | 0.031 | 0.04 | 0.031 | 0.04 | 2,800 | +0.002 (+5.26%) | 193,000 |
22 Oct 2003 | USD | 0.035 | 0.038 | 0.032 | 0.038 | 2,660 | +0.002 (+5.56%) | 176,700 |
21 Oct 2003 | USD | 0.039 | 0.039 | 0.035 | 0.036 | 2,520 | -0.001 (-2.70%) | 302,200 |
20 Oct 2003 | USD | 0.041 | 0.041 | 0.037 | 0.037 | 2,590 | -0.007 (-15.91%) | 328,000 |
17 Oct 2003 | USD | 0.04 | 0.044 | 0.035 | 0.044 | 3,080 | +0.005 (+12.82%) | 1,041,700 |
16 Oct 2003 | USD | 0.038 | 0.043 | 0.035 | 0.039 | 2,730 | -0.001 (-2.50%) | 706,000 |
15 Oct 2003 | USD | 0.045 | 0.045 | 0.038 | 0.04 | 2,800 | -0.001 (-2.44%) | 700,800 |
14 Oct 2003 | USD | 0.045 | 0.045 | 0.04 | 0.041 | 2,870 | -0.002 (-4.65%) | 742,400 |
13 Oct 2003 | USD | 0.045 | 0.045 | 0.041 | 0.043 | 3,010 | +0.003 (+7.50%) | 159,000 |
10 Oct 2003 | USD | 0.045 | 0.045 | 0.0389 | 0.04 | 2,800 | 0.0 (0.0%) | 1,235,800 |
9 Oct 2003 | USD | 0.048 | 0.048 | 0.039 | 0.04 | 2,800 | -0.004 (-9.09%) | 496,000 |
8 Oct 2003 | USD | 0.06 | 0.06 | 0.039 | 0.044 | 3,080 | -0.011 (-20%) | 299,100 |