Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2003 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.9 | 0.0 (0.0%) | 4,500 |
26 Dec 2003 | USD | 0.17 | 0.18 | 0.17 | 0.18 | 0.9 | +0.01 (+5.88%) | 11,425 |
25 Dec 2003 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.85 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 0.17 | 0.18 | 0.17 | 0.17 | 0.85 | -0.01 (-5.56%) | 11,002 |
23 Dec 2003 | USD | 0.19 | 0.19 | 0.17 | 0.18 | 0.9 | -0.005 (-2.70%) | 21,560 |
22 Dec 2003 | USD | 0.18 | 0.2 | 0.18 | 0.185 | 0.925 | -0.015 (-7.50%) | 41,150 |
19 Dec 2003 | USD | 0.2 | 0.21 | 0.18 | 0.2 | 1 | 0.0 (0.0%) | 33,700 |
18 Dec 2003 | USD | 0.155 | 0.21 | 0.155 | 0.2 | 1 | +0.03 (+17.65%) | 25,500 |
17 Dec 2003 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.85 | 0.0 (0.0%) | 0 |
16 Dec 2003 | USD | 0.15 | 0.17 | 0.15 | 0.17 | 0.85 | +0.02 (+13.33%) | 6,700 |
15 Dec 2003 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.75 | -0.01 (-6.25%) | 500 |
12 Dec 2003 | USD | 0.2 | 0.21 | 0.15 | 0.16 | 0.8 | -0.04 (-20%) | 26,000 |
11 Dec 2003 | USD | 0.15 | 0.21 | 0.15 | 0.2 | 1 | +0.02 (+11.11%) | 10,356 |
10 Dec 2003 | USD | 0.15 | 0.18 | 0.15 | 0.18 | 0.9 | +0.02 (+12.50%) | 4,300 |
9 Dec 2003 | USD | 0.15 | 0.16 | 0.15 | 0.16 | 0.8 | 0.0 (0.0%) | 4,000 |
8 Dec 2003 | USD | 0.15 | 0.16 | 0.15 | 0.16 | 0.8 | +0.01 (+6.67%) | 2,600 |
5 Dec 2003 | USD | 0.19 | 0.19 | 0.15 | 0.15 | 0.75 | -0.03 (-16.67%) | 33,146 |
4 Dec 2003 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.9 | 0.0 (0.0%) | 0 |
3 Dec 2003 | USD | 0.16 | 0.18 | 0.16 | 0.18 | 0.9 | -0.015 (-7.69%) | 5,765 |
2 Dec 2003 | USD | 0.195 | 0.195 | 0.195 | 0.195 | 0.975 | 0.0 (0.0%) | 0 |
1 Dec 2003 | USD | 0.22 | 0.22 | 0.18 | 0.195 | 0.975 | -0.015 (-7.14%) | 124,000 |
28 Nov 2003 | USD | 0.22 | 0.22 | 0.21 | 0.21 | 1.05 | 0.0 (0.0%) | 10,500 |
27 Nov 2003 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 1.05 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 1.05 | +0.01 (+5%) | 3,500 |
25 Nov 2003 | USD | 0.2 | 0.21 | 0.2 | 0.2 | 1 | -0.01 (-4.76%) | 12,400 |
24 Nov 2003 | USD | 0.16 | 0.22 | 0.16 | 0.21 | 1.05 | +0.03 (+16.67%) | 45,200 |
21 Nov 2003 | USD | 0.16 | 0.23 | 0.16 | 0.18 | 0.9 | -0.02 (-10%) | 5,040 |
20 Nov 2003 | USD | 0.2 | 0.2 | 0.17 | 0.2 | 1 | +0.03 (+17.65%) | 1,340 |
19 Nov 2003 | USD | 0.2 | 0.2 | 0.16 | 0.17 | 0.85 | 0.0 (0.0%) | 26,335 |
18 Nov 2003 | USD | 0.2 | 0.2 | 0.15 | 0.17 | 0.85 | +0.01 (+6.25%) | 1,750 |