Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2003 | USD | 0.135 | 0.14 | 0.13 | 0.135 | 0.135 | +0.005 (+3.85%) | 108,997 |
16 Dec 2003 | USD | 0.12 | 0.131 | 0.12 | 0.13 | 0.13 | +0.01 (+8.33%) | 125,500 |
15 Dec 2003 | USD | 0.12 | 0.13 | 0.101 | 0.12 | 0.12 | +0.01 (+9.09%) | 620,500 |
12 Dec 2003 | USD | 0.112 | 0.115 | 0.105 | 0.11 | 0.11 | -0.005 (-4.35%) | 305,300 |
11 Dec 2003 | USD | 0.107 | 0.115 | 0.105 | 0.115 | 0.115 | +0.005 (+4.55%) | 531,038 |
10 Dec 2003 | USD | 0.113 | 0.113 | 0.106 | 0.11 | 0.11 | -0.003 (-2.65%) | 254,498 |
9 Dec 2003 | USD | 0.115 | 0.115 | 0.108 | 0.113 | 0.113 | -0.002 (-1.74%) | 1,723,024 |
8 Dec 2003 | USD | 0.113 | 0.115 | 0.111 | 0.115 | 0.115 | +0.002 (+1.77%) | 409,900 |
5 Dec 2003 | USD | 0.117 | 0.118 | 0.11 | 0.113 | 0.113 | -0.002 (-1.74%) | 717,250 |
4 Dec 2003 | USD | 0.083 | 0.115 | 0.08 | 0.115 | 0.115 | +0.034 (+41.98%) | 2,390,300 |
3 Dec 2003 | USD | 0.073 | 0.082 | 0.073 | 0.081 | 0.081 | +0.004 (+5.19%) | 422,600 |
2 Dec 2003 | USD | 0.073 | 0.077 | 0.073 | 0.077 | 0.077 | +0.002 (+2.67%) | 73,000 |
1 Dec 2003 | USD | 0.079 | 0.079 | 0.073 | 0.075 | 0.075 | +0.003 (+4.17%) | 51,000 |
28 Nov 2003 | USD | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | 0.0 (0.0%) | 0 |
27 Nov 2003 | USD | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | 0.0 (0.0%) | 6,000 |
25 Nov 2003 | USD | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | 0.0 (0.0%) | 7,150 |
24 Nov 2003 | USD | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | -0.006 (-7.69%) | 7,000 |
21 Nov 2003 | USD | 0.078 | 0.08 | 0.078 | 0.078 | 0.078 | -0.002 (-2.50%) | 44,000 |
20 Nov 2003 | USD | 0.08 | 0.083 | 0.075 | 0.08 | 0.08 | +0.005 (+6.67%) | 150,000 |
19 Nov 2003 | USD | 0.07 | 0.076 | 0.065 | 0.075 | 0.075 | +0.005 (+7.14%) | 170,500 |
18 Nov 2003 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 0 |
17 Nov 2003 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 25,000 |
14 Nov 2003 | USD | 0.07 | 0.07 | 0.068 | 0.07 | 0.07 | 0.0 (0.0%) | 53,000 |
13 Nov 2003 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 35,500 |
12 Nov 2003 | USD | 0.073 | 0.073 | 0.07 | 0.07 | 0.07 | -0.005 (-6.67%) | 146,000 |
11 Nov 2003 | USD | 0.075 | 0.076 | 0.073 | 0.075 | 0.075 | -0.001 (-1.32%) | 68,000 |
10 Nov 2003 | USD | 0.075 | 0.081 | 0.075 | 0.076 | 0.076 | +0.001 (+1.33%) | 203,110 |
7 Nov 2003 | USD | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 (0.0%) | 2,200 |
6 Nov 2003 | USD | 0.082 | 0.082 | 0.075 | 0.075 | 0.075 | -0.008 (-9.64%) | 39,700 |