Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2003 | USD | 0.23 | 0.26 | 0.18 | 0.26 | 18,200 | +0.03 (+13.04%) | 245,900 |
2 Jun 2003 | USD | 0.17 | 0.25 | 0.165 | 0.23 | 16,100 | +0.06 (+35.29%) | 181,700 |
30 May 2003 | USD | 0.13 | 0.17 | 0.13 | 0.17 | 11,900 | +0.03 (+21.43%) | 88,400 |
29 May 2003 | USD | 0.205 | 0.205 | 0.12 | 0.14 | 9,800 | -0.06 (-30%) | 602,900 |
28 May 2003 | USD | 0.199 | 0.235 | 0.18 | 0.2 | 14,000 | +0.02 (+11.11%) | 682,400 |
27 May 2003 | USD | 0.18 | 0.28 | 0.135 | 0.18 | 12,600 | +0.03 (+20%) | 961,100 |
26 May 2003 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 10,500 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 0.12 | 0.15 | 0.115 | 0.15 | 10,500 | +0.035 (+30.43%) | 128,000 |
22 May 2003 | USD | 0.085 | 0.14 | 0.085 | 0.115 | 8,050 | +0.035 (+43.75%) | 355,000 |
21 May 2003 | USD | 0.05 | 0.085 | 0.047 | 0.08 | 5,600 | +0.03 (+60%) | 642,700 |
20 May 2003 | USD | 0.065 | 0.065 | 0.05 | 0.05 | 3,500 | -0.005 (-9.09%) | 248,800 |
19 May 2003 | USD | 0.065 | 0.07 | 0.055 | 0.055 | 3,850 | -0.011 (-16.67%) | 450,800 |
16 May 2003 | USD | 0.1 | 0.1 | 0.06 | 0.066 | 4,620 | -0.024 (-26.67%) | 342,500 |
15 May 2003 | USD | 0.1 | 0.105 | 0.09 | 0.09 | 6,300 | -0.01 (-10%) | 134,800 |
14 May 2003 | USD | 0.13 | 0.13 | 0.1 | 0.1 | 7,000 | -0.05 (-33.33%) | 139,900 |
13 May 2003 | USD | 0.145 | 0.15 | 0.13 | 0.15 | 10,500 | 0.0 (0.0%) | 127,000 |
12 May 2003 | USD | 0.16 | 0.16 | 0.15 | 0.15 | 10,500 | -0.01 (-6.25%) | 12,000 |
9 May 2003 | USD | 0.15 | 0.16 | 0.14 | 0.16 | 11,200 | +0.017 (+11.89%) | 384,200 |
8 May 2003 | USD | 0.17 | 0.17 | 0.143 | 0.143 | 10,010 | -0.017 (-10.63%) | 156,300 |
7 May 2003 | USD | 0.14 | 0.17 | 0.126 | 0.16 | 11,200 | +0.02 (+14.29%) | 177,600 |
6 May 2003 | USD | 0.14 | 0.15 | 0.14 | 0.14 | 9,800 | -0.01 (-6.67%) | 223,600 |
5 May 2003 | USD | 0.19 | 0.2 | 0.145 | 0.15 | 10,500 | -0.04 (-21.05%) | 313,900 |
2 May 2003 | USD | 0.18 | 0.195 | 0.17 | 0.19 | 13,300 | +0.02 (+11.76%) | 130,900 |
1 May 2003 | USD | 0.13 | 0.18 | 0.12 | 0.17 | 11,900 | +0.02 (+13.33%) | 425,800 |
30 Apr 2003 | USD | 0.19 | 0.19 | 0.14 | 0.15 | 10,500 | -0.04 (-21.05%) | 593,600 |
29 Apr 2003 | USD | 0.22 | 0.22 | 0.19 | 0.19 | 13,300 | -0.03 (-13.64%) | 52,000 |
28 Apr 2003 | USD | 0.23 | 0.265 | 0.22 | 0.22 | 15,400 | -0.05 (-18.52%) | 223,000 |
25 Apr 2003 | USD | 0.22 | 0.3 | 0.22 | 0.27 | 18,900 | +0.06 (+28.57%) | 154,300 |
24 Apr 2003 | USD | 0.26 | 0.26 | 0.21 | 0.21 | 14,700 | -0.04 (-16%) | 86,700 |
23 Apr 2003 | USD | 0.25 | 0.26 | 0.25 | 0.25 | 17,500 | 0.0 (0.0%) | 85,800 |