Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2004 | USD | 0.074 | 0.076 | 0.069 | 0.071 | 7.1 | -0.001 (-1.39%) | 1,943,398 |
8 Jan 2004 | USD | 0.064 | 0.09 | 0.063 | 0.072 | 7.2 | +0.008 (+12.50%) | 6,644,999 |
7 Jan 2004 | USD | 0.065 | 0.07 | 0.057 | 0.064 | 6.4 | +0.001 (+1.59%) | 6,187,608 |
6 Jan 2004 | USD | 0.052 | 0.078 | 0.052 | 0.063 | 6.3 | +0.014 (+28.57%) | 7,933,399 |
5 Jan 2004 | USD | 0.042 | 0.049 | 0.042 | 0.049 | 4.9 | +0.007 (+16.67%) | 851,579 |
2 Jan 2004 | USD | 0.039 | 0.042 | 0.039 | 0.042 | 4.2 | +0.003 (+7.69%) | 204,500 |
1 Jan 2004 | USD | 0.039 | 0.039 | 0.039 | 0.039 | 3.9 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 0.037 | 0.042 | 0.037 | 0.039 | 3.9 | -0.003 (-7.14%) | 357,500 |
30 Dec 2003 | USD | 0.037 | 0.042 | 0.037 | 0.042 | 4.2 | +0.004 (+10.53%) | 118,000 |
29 Dec 2003 | USD | 0.042 | 0.047 | 0.038 | 0.038 | 3.8 | -0.003 (-7.32%) | 382,500 |
26 Dec 2003 | USD | 0.037 | 0.042 | 0.037 | 0.041 | 4.1 | +0.001 (+2.50%) | 275,500 |
25 Dec 2003 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 4 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 0.038 | 0.042 | 0.038 | 0.04 | 4 | +0.003 (+8.11%) | 115,500 |
23 Dec 2003 | USD | 0.036 | 0.038 | 0.036 | 0.037 | 3.7 | -0.001 (-2.63%) | 24,800 |
22 Dec 2003 | USD | 0.041 | 0.041 | 0.035 | 0.038 | 3.8 | -0.003 (-7.32%) | 254,920 |
19 Dec 2003 | USD | 0.038 | 0.041 | 0.038 | 0.041 | 4.1 | 0.0 (0.0%) | 211,950 |
18 Dec 2003 | USD | 0.037 | 0.047 | 0.037 | 0.041 | 4.1 | +0.001 (+2.50%) | 676,735 |
17 Dec 2003 | USD | 0.036 | 0.04 | 0.035 | 0.04 | 4 | +0.004 (+11.11%) | 232,300 |
16 Dec 2003 | USD | 0.04 | 0.042 | 0.035 | 0.036 | 3.6 | -0.005 (-12.20%) | 149,000 |
15 Dec 2003 | USD | 0.04 | 0.041 | 0.04 | 0.041 | 4.1 | +0.001 (+2.50%) | 185,330 |
12 Dec 2003 | USD | 0.039 | 0.042 | 0.039 | 0.04 | 4 | +0.001 (+2.56%) | 47,049 |
11 Dec 2003 | USD | 0.041 | 0.041 | 0.039 | 0.039 | 3.9 | -0.001 (-2.50%) | 50,849 |
10 Dec 2003 | USD | 0.04 | 0.043 | 0.04 | 0.04 | 4 | -0.002 (-4.76%) | 214,000 |
9 Dec 2003 | USD | 0.04 | 0.043 | 0.04 | 0.042 | 4.2 | +0.001 (+2.44%) | 243,750 |
8 Dec 2003 | USD | 0.043 | 0.047 | 0.039 | 0.041 | 4.1 | -0.002 (-4.65%) | 1,152,000 |
5 Dec 2003 | USD | 0.047 | 0.047 | 0.042 | 0.043 | 4.3 | +0.001 (+2.38%) | 227,500 |
4 Dec 2003 | USD | 0.042 | 0.042 | 0.042 | 0.042 | 4.2 | -0.004 (-8.70%) | 82,900 |
3 Dec 2003 | USD | 0.045 | 0.049 | 0.042 | 0.046 | 4.6 | -0.004 (-8%) | 581,567 |
2 Dec 2003 | USD | 0.051 | 0.052 | 0.045 | 0.05 | 5 | -0.001 (-1.96%) | 632,380 |
1 Dec 2003 | USD | 0.052 | 0.063 | 0.051 | 0.051 | 5.1 | -0.002 (-3.77%) | 1,204,400 |