Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2003 | USD | 0.37 | 0.38 | 0.27 | 0.3 | 13.92 | -0.05 (-14.29%) | 634,100 |
15 Jul 2003 | USD | 0.21 | 0.4 | 0.21 | 0.35 | 16.24 | +0.14 (+66.67%) | 1,577,500 |
14 Jul 2003 | USD | 0.21 | 0.25 | 0.21 | 0.21 | 9.744 | 0.0 (0.0%) | 482,200 |
11 Jul 2003 | USD | 0.2 | 0.2101 | 0.18 | 0.21 | 9.744 | +0.01 (+5%) | 178,000 |
10 Jul 2003 | USD | 0.17 | 0.2 | 0.17 | 0.2 | 9.28 | +0.02 (+11.11%) | 408,600 |
9 Jul 2003 | USD | 0.13 | 0.18 | 0.13 | 0.18 | 8.352 | +0.05 (+38.46%) | 228,500 |
8 Jul 2003 | USD | 0.15 | 0.15 | 0.13 | 0.13 | 6.032 | -0.02 (-13.33%) | 50,400 |
7 Jul 2003 | USD | 0.15 | 0.15 | 0.14 | 0.15 | 6.96 | 0.0 (0.0%) | 35,300 |
4 Jul 2003 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 6.96 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 0.14 | 0.15 | 0.14 | 0.15 | 6.96 | +0.01 (+7.14%) | 7,200 |
2 Jul 2003 | USD | 0.125 | 0.14 | 0.125 | 0.14 | 6.496 | 0.0 (0.0%) | 6,000 |
1 Jul 2003 | USD | 0.15 | 0.15 | 0.135 | 0.14 | 6.496 | 0.0 (0.0%) | 36,400 |
30 Jun 2003 | USD | 0.15 | 0.16 | 0.14 | 0.14 | 6.496 | -0.01 (-6.67%) | 131,600 |
27 Jun 2003 | USD | 0.165 | 0.17 | 0.15 | 0.15 | 6.96 | -0.015 (-9.09%) | 157,100 |
26 Jun 2003 | USD | 0.14 | 0.18 | 0.14 | 0.165 | 7.656 | +0.025 (+17.86%) | 596,100 |
25 Jun 2003 | USD | 0.13 | 0.14 | 0.13 | 0.14 | 6.496 | +0.01 (+7.69%) | 56,500 |
24 Jun 2003 | USD | 0.13 | 0.15 | 0.13 | 0.13 | 6.032 | 0.0 (0.0%) | 10,200 |
23 Jun 2003 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 6.032 | 0.0 (0.0%) | 0 |
20 Jun 2003 | USD | 0.16 | 0.16 | 0.13 | 0.13 | 6.032 | -0.03 (-18.75%) | 69,400 |
19 Jun 2003 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 7.424 | 0.0 (0.0%) | 7,100 |
18 Jun 2003 | USD | 0.17 | 0.17 | 0.16 | 0.16 | 7.424 | 0.0 (0.0%) | 22,300 |
17 Jun 2003 | USD | 0.16 | 0.17 | 0.16 | 0.16 | 7.424 | 0.0 (0.0%) | 24,300 |
16 Jun 2003 | USD | 0.19 | 0.19 | 0.16 | 0.16 | 7.424 | -0.005 (-3.03%) | 13,000 |
13 Jun 2003 | USD | 0.165 | 0.17 | 0.165 | 0.165 | 7.656 | -0.005 (-2.94%) | 17,900 |
12 Jun 2003 | USD | 0.17 | 0.17 | 0.165 | 0.17 | 7.888 | -0.005 (-2.86%) | 90,300 |
11 Jun 2003 | USD | 0.175 | 0.19 | 0.17 | 0.175 | 8.12 | +0.01 (+6.06%) | 227,500 |
10 Jun 2003 | USD | 0.161 | 0.17 | 0.161 | 0.165 | 7.656 | 0.0 (0.0%) | 90,100 |
9 Jun 2003 | USD | 0.185 | 0.185 | 0.165 | 0.165 | 7.656 | -0.02 (-10.81%) | 97,500 |
6 Jun 2003 | USD | 0.2 | 0.2 | 0.17 | 0.185 | 8.584 | -0.015 (-7.50%) | 196,400 |
5 Jun 2003 | USD | 0.14 | 0.2 | 0.14 | 0.2 | 9.28 | +0.06 (+42.86%) | 1,056,200 |