Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2003 | USD | 0.07 | 0.07 | 0.053 | 0.06 | 0.06 | -0.003 (-4.76%) | 1,141,500 |
19 Dec 2003 | USD | 0.078 | 0.08 | 0.055 | 0.063 | 0.063 | -0.017 (-21.25%) | 1,046,705 |
18 Dec 2003 | USD | 0.085 | 0.085 | 0.078 | 0.08 | 0.08 | -0.005 (-5.88%) | 311,400 |
17 Dec 2003 | USD | 0.08 | 0.085 | 0.075 | 0.085 | 0.085 | 0.0 (0.0%) | 538,800 |
16 Dec 2003 | USD | 0.085 | 0.085 | 0.08 | 0.085 | 0.085 | 0.0 (0.0%) | 425,000 |
15 Dec 2003 | USD | 0.09 | 0.09 | 0.08 | 0.085 | 0.085 | 0.0 (0.0%) | 440,042 |
12 Dec 2003 | USD | 0.09 | 0.09 | 0.085 | 0.085 | 0.085 | -0.005 (-5.56%) | 45,000 |
11 Dec 2003 | USD | 0.1 | 0.1 | 0.085 | 0.09 | 0.09 | 0.0 (0.0%) | 706,000 |
10 Dec 2003 | USD | 0.085 | 0.095 | 0.08 | 0.09 | 0.09 | +0.005 (+5.88%) | 299,888 |
9 Dec 2003 | USD | 0.1 | 0.102 | 0.08 | 0.085 | 0.085 | -0.015 (-15%) | 1,225,480 |
8 Dec 2003 | USD | 0.11 | 0.11 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 904,826 |
5 Dec 2003 | USD | 0.102 | 0.105 | 0.095 | 0.1 | 0.1 | -0.002 (-1.96%) | 1,915,460 |
4 Dec 2003 | USD | 0.1 | 0.105 | 0.1 | 0.102 | 0.102 | +0.002 (+2.00%) | 519,000 |
3 Dec 2003 | USD | 0.1 | 0.115 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 1,587,500 |
2 Dec 2003 | USD | 0.12 | 0.125 | 0.1 | 0.1 | 0.1 | -0.02 (-16.67%) | 820,440 |
1 Dec 2003 | USD | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.0 (0.0%) | 53,700 |
28 Nov 2003 | USD | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.0 (0.0%) | 70,247 |
27 Nov 2003 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 0.12 | 0.12 | 0.115 | 0.12 | 0.12 | 0.0 (0.0%) | 152,266 |
25 Nov 2003 | USD | 0.125 | 0.125 | 0.11 | 0.12 | 0.12 | -0.005 (-4%) | 125,700 |
24 Nov 2003 | USD | 0.125 | 0.125 | 0.1125 | 0.125 | 0.125 | +0.01 (+8.70%) | 106,800 |
21 Nov 2003 | USD | 0.125 | 0.125 | 0.11 | 0.115 | 0.115 | -0.005 (-4.17%) | 217,000 |
20 Nov 2003 | USD | 0.125 | 0.125 | 0.115 | 0.12 | 0.12 | -0.005 (-4%) | 165,240 |
19 Nov 2003 | USD | 0.125 | 0.14 | 0.12 | 0.125 | 0.125 | +0.01 (+8.70%) | 1,098,200 |
18 Nov 2003 | USD | 0.1325 | 0.14 | 0.115 | 0.115 | 0.115 | -0.025 (-17.86%) | 220,000 |
17 Nov 2003 | USD | 0.125 | 0.14 | 0.125 | 0.14 | 0.14 | +0.015 (+12%) | 257,500 |
14 Nov 2003 | USD | 0.125 | 0.13 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 144,000 |
13 Nov 2003 | USD | 0.11 | 0.14 | 0.11 | 0.125 | 0.125 | +0.015 (+13.64%) | 287,250 |
12 Nov 2003 | USD | 0.125 | 0.125 | 0.11 | 0.11 | 0.11 | -0.015 (-12%) | 198,380 |
11 Nov 2003 | USD | 0.125 | 0.13 | 0.105 | 0.125 | 0.125 | -0.005 (-3.85%) | 548,300 |