Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2003 | USD | 0.05 | 0.055 | 0.047 | 0.053 | 5.3 | +0.006 (+12.77%) | 824,600 |
27 Nov 2003 | USD | 0.047 | 0.047 | 0.047 | 0.047 | 4.7 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 0.045 | 0.062 | 0.045 | 0.047 | 4.7 | +0.003 (+6.82%) | 5,905,630 |
25 Nov 2003 | USD | 0.041 | 0.045 | 0.04 | 0.044 | 4.4 | +0.002 (+4.76%) | 703,366 |
24 Nov 2003 | USD | 0.046 | 0.046 | 0.042 | 0.042 | 4.2 | -0.004 (-8.70%) | 350,200 |
21 Nov 2003 | USD | 0.045 | 0.046 | 0.045 | 0.046 | 4.6 | -0.002 (-4.17%) | 210,000 |
20 Nov 2003 | USD | 0.048 | 0.048 | 0.046 | 0.048 | 4.8 | +0.002 (+4.35%) | 90,650 |
19 Nov 2003 | USD | 0.046 | 0.049 | 0.045 | 0.046 | 4.6 | +0.001 (+2.22%) | 323,350 |
18 Nov 2003 | USD | 0.052 | 0.052 | 0.0445 | 0.045 | 4.5 | -0.007 (-13.46%) | 467,700 |
17 Nov 2003 | USD | 0.055 | 0.055 | 0.051 | 0.052 | 5.2 | -0.001 (-1.89%) | 333,000 |
14 Nov 2003 | USD | 0.052 | 0.056 | 0.051 | 0.053 | 5.3 | -0.003 (-5.36%) | 399,752 |
13 Nov 2003 | USD | 0.055 | 0.062 | 0.052 | 0.056 | 5.6 | 0.0 (0.0%) | 751,047 |
12 Nov 2003 | USD | 0.061 | 0.062 | 0.056 | 0.056 | 5.6 | -0.005 (-8.20%) | 1,495,380 |
11 Nov 2003 | USD | 0.064 | 0.067 | 0.056 | 0.061 | 6.1 | -0.005 (-7.58%) | 656,075 |
10 Nov 2003 | USD | 0.057 | 0.07 | 0.053 | 0.066 | 6.6 | +0.01 (+17.86%) | 2,451,090 |
7 Nov 2003 | USD | 0.085 | 0.087 | 0.051 | 0.056 | 5.6 | -0.026 (-31.71%) | 3,450,751 |
6 Nov 2003 | USD | 0.085 | 0.096 | 0.076 | 0.082 | 8.2 | +0.011 (+15.49%) | 5,880,373 |
5 Nov 2003 | USD | 0.08 | 0.08 | 0.052 | 0.071 | 7.1 | +0.003 (+4.41%) | 5,906,644 |
4 Nov 2003 | USD | 0.045 | 0.115 | 0.045 | 0.068 | 6.8 | +0.02 (+41.67%) | 11,005,170 |
3 Nov 2003 | USD | 0.022 | 0.048 | 0.019 | 0.048 | 4.8 | +0.029 (+152.63%) | 4,604,184 |
31 Oct 2003 | USD | 0.014 | 0.019 | 0.012 | 0.019 | 1.9 | +0.004 (+26.67%) | 1,337,500 |
30 Oct 2003 | USD | 0.018 | 0.018 | 0.015 | 0.015 | 1.5 | -0.003 (-16.67%) | 506,000 |
29 Oct 2003 | USD | 0.013 | 0.02 | 0.013 | 0.018 | 1.8 | +0.004 (+28.57%) | 245,900 |
28 Oct 2003 | USD | 0.018 | 0.018 | 0.013 | 0.014 | 1.4 | 0.0 (0.0%) | 170,000 |
27 Oct 2003 | USD | 0.02 | 0.02 | 0.011 | 0.014 | 1.4 | -0.006 (-30%) | 1,470,000 |
24 Oct 2003 | USD | 0.021 | 0.021 | 0.02 | 0.02 | 2 | -0.001 (-4.76%) | 128,300 |
23 Oct 2003 | USD | 0.021 | 0.021 | 0.021 | 0.021 | 2.1 | 0.0 (0.0%) | 30,000 |
22 Oct 2003 | USD | 0.025 | 0.028 | 0.02 | 0.021 | 2.1 | -0.003 (-12.50%) | 360,800 |
21 Oct 2003 | USD | 0.022 | 0.024 | 0.021 | 0.024 | 2.4 | +0.001 (+4.35%) | 48,500 |
20 Oct 2003 | USD | 0.024 | 0.027 | 0.023 | 0.023 | 2.3 | -0.006 (-20.69%) | 141,000 |