Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2003 | USD | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 76,308 |
22 Dec 2003 | USD | 0.37 | 0.39 | 0.36 | 0.37 | 0.37 | -0.01 (-2.63%) | 405,500 |
19 Dec 2003 | USD | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | 0.0 (0.0%) | 47,000 |
18 Dec 2003 | USD | 0.35 | 0.39 | 0.35 | 0.38 | 0.38 | +0.045 (+13.43%) | 345,620 |
17 Dec 2003 | USD | 0.32 | 0.35 | 0.315 | 0.335 | 0.335 | +0.015 (+4.69%) | 113,000 |
16 Dec 2003 | USD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
15 Dec 2003 | USD | 0.315 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 33,000 |
12 Dec 2003 | USD | 0.32 | 0.32 | 0.3 | 0.32 | 0.32 | 0.0 (0.0%) | 131,500 |
11 Dec 2003 | USD | 0.32 | 0.325 | 0.3 | 0.32 | 0.32 | -0.005 (-1.54%) | 420,000 |
10 Dec 2003 | USD | 0.3 | 0.33 | 0.3 | 0.325 | 0.325 | +0.008 (+2.52%) | 112,800 |
9 Dec 2003 | USD | 0.32 | 0.32 | 0.317 | 0.317 | 0.317 | +0.017 (+5.67%) | 108,000 |
8 Dec 2003 | USD | 0.34 | 0.34 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 71,000 |
5 Dec 2003 | USD | 0.3 | 0.33 | 0.3 | 0.32 | 0.32 | +0.02 (+6.67%) | 101,300 |
4 Dec 2003 | USD | 0.275 | 0.32 | 0.275 | 0.3 | 0.3 | +0.01 (+3.45%) | 29,700 |
3 Dec 2003 | USD | 0.34 | 0.34 | 0.28 | 0.29 | 0.29 | -0.05 (-14.71%) | 174,200 |
2 Dec 2003 | USD | 0.4 | 0.41 | 0.32 | 0.34 | 0.34 | -0.03 (-8.11%) | 897,720 |
1 Dec 2003 | USD | 0.39 | 0.4 | 0.35 | 0.37 | 0.37 | -0.02 (-5.13%) | 198,800 |
28 Nov 2003 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 565 |
27 Nov 2003 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.015 (+4%) | 10,000 |
25 Nov 2003 | USD | 0.4 | 0.42 | 0.35 | 0.375 | 0.375 | -0.035 (-8.54%) | 245,750 |
24 Nov 2003 | USD | 0.42 | 0.45 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 55,200 |
21 Nov 2003 | USD | 0.47 | 0.47 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 93,200 |
20 Nov 2003 | USD | 0.4 | 0.45 | 0.38 | 0.44 | 0.44 | +0.03 (+7.32%) | 154,500 |
19 Nov 2003 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
18 Nov 2003 | USD | 0.38 | 0.45 | 0.38 | 0.41 | 0.41 | -0.04 (-8.89%) | 37,500 |
17 Nov 2003 | USD | 0.43 | 0.45 | 0.39 | 0.45 | 0.45 | +0.05 (+12.50%) | 47,000 |
14 Nov 2003 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
13 Nov 2003 | USD | 0.45 | 0.45 | 0.38 | 0.4 | 0.4 | -0.02 (-4.76%) | 61,311 |
12 Nov 2003 | USD | 0.43 | 0.43 | 0.39 | 0.42 | 0.42 | -0.035 (-7.69%) | 18,400 |