Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2003 | USD | 0.045 | 0.06 | 0.038 | 0.055 | 3,850 | +0.005 (+10%) | 542,700 |
6 Oct 2003 | USD | 0.055 | 0.055 | 0.047 | 0.05 | 3,500 | 0.0 (0.0%) | 120,000 |
3 Oct 2003 | USD | 0.04 | 0.05 | 0.04 | 0.05 | 3,500 | +0.007 (+16.28%) | 1,019,900 |
2 Oct 2003 | USD | 0.0482 | 0.052 | 0.037 | 0.043 | 3,010 | -0.006 (-12.24%) | 1,578,700 |
1 Oct 2003 | USD | 0.06 | 0.06 | 0.046 | 0.049 | 3,430 | -0.011 (-18.33%) | 809,600 |
30 Sep 2003 | USD | 0.0849 | 0.085 | 0.045 | 0.06 | 4,200 | -0.019 (-24.05%) | 2,415,400 |
29 Sep 2003 | USD | 0.065 | 0.089 | 0.063 | 0.079 | 5,530 | +0.019 (+31.67%) | 2,409,700 |
26 Sep 2003 | USD | 0.043 | 0.065 | 0.041 | 0.06 | 4,200 | +0.021 (+53.85%) | 2,621,100 |
25 Sep 2003 | USD | 0.035 | 0.045 | 0.033 | 0.039 | 2,730 | -0.005 (-11.36%) | 2,145,000 |
24 Sep 2003 | USD | 0.033 | 0.044 | 0.033 | 0.044 | 3,080 | +0.005 (+12.82%) | 65,600 |
23 Sep 2003 | USD | 0.043 | 0.044 | 0.033 | 0.039 | 2,730 | 0.0 (0.0%) | 321,600 |
22 Sep 2003 | USD | 0.039 | 0.043 | 0.039 | 0.039 | 2,730 | 0.0 (0.0%) | 133,900 |
19 Sep 2003 | USD | 0.033 | 0.039 | 0.031 | 0.039 | 2,730 | +0.006 (+18.18%) | 1,165,600 |
18 Sep 2003 | USD | 0.033 | 0.033 | 0.03 | 0.033 | 2,310 | -0.001 (-2.94%) | 402,700 |
17 Sep 2003 | USD | 0.033 | 0.034 | 0.031 | 0.034 | 2,380 | -0.005 (-12.82%) | 1,524,500 |
16 Sep 2003 | USD | 0.039 | 0.039 | 0.031 | 0.039 | 2,730 | -0.001 (-2.50%) | 1,173,600 |
15 Sep 2003 | USD | 0.045 | 0.045 | 0.035 | 0.04 | 2,800 | +0.002 (+5.26%) | 165,300 |
12 Sep 2003 | USD | 0.05 | 0.05 | 0.038 | 0.038 | 2,660 | -0.012 (-24.00%) | 400,300 |
11 Sep 2003 | USD | 0.05 | 0.06 | 0.045 | 0.05 | 3,500 | 0.0 (0.0%) | 466,800 |
10 Sep 2003 | USD | 0.039 | 0.05 | 0.039 | 0.05 | 3,500 | +0.01 (+25%) | 421,700 |
9 Sep 2003 | USD | 0.037 | 0.04 | 0.035 | 0.04 | 2,800 | +0.003 (+8.11%) | 143,900 |
8 Sep 2003 | USD | 0.037 | 0.037 | 0.03 | 0.037 | 2,590 | +0.002 (+5.71%) | 30,600 |
5 Sep 2003 | USD | 0.03 | 0.035 | 0.025 | 0.035 | 2,450 | -0.001 (-2.78%) | 395,600 |
4 Sep 2003 | USD | 0.032 | 0.045 | 0.023 | 0.036 | 2,520 | +0.006 (+20%) | 2,778,800 |
3 Sep 2003 | USD | 0.036 | 0.039 | 0.029 | 0.03 | 2,100 | -0.01 (-25%) | 794,500 |
2 Sep 2003 | USD | 0.038 | 0.04 | 0.037 | 0.04 | 2,800 | +0.002 (+5.26%) | 944,100 |
1 Sep 2003 | USD | 0.038 | 0.038 | 0.038 | 0.038 | 2,660 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 0.038 | 0.055 | 0.037 | 0.038 | 2,660 | -0.001 (-2.56%) | 669,600 |
28 Aug 2003 | USD | 0.041 | 0.045 | 0.039 | 0.039 | 2,730 | -0.011 (-22.00%) | 42,000 |
27 Aug 2003 | USD | 0.055 | 0.055 | 0.041 | 0.05 | 3,500 | -0.005 (-9.09%) | 14,500 |