Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2003 | USD | 0.28 | 0.28 | 0.24 | 0.24 | 1.2 | -0.02 (-7.69%) | 15,000 |
3 Oct 2003 | USD | 0.24 | 0.27 | 0.24 | 0.26 | 1.3 | +0.02 (+8.33%) | 20,800 |
2 Oct 2003 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 1.2 | 0.0 (0.0%) | 0 |
1 Oct 2003 | USD | 0.24 | 0.25 | 0.24 | 0.24 | 1.2 | -0.04 (-14.29%) | 103,800 |
30 Sep 2003 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 1.4 | 0.0 (0.0%) | 0 |
29 Sep 2003 | USD | 0.28 | 0.29 | 0.28 | 0.28 | 1.4 | 0.0 (0.0%) | 3,500 |
26 Sep 2003 | USD | 0.3 | 0.3 | 0.24 | 0.28 | 1.4 | +0.01 (+3.70%) | 62,100 |
25 Sep 2003 | USD | 0.3 | 0.3 | 0.25 | 0.27 | 1.35 | +0.02 (+8%) | 37,800 |
24 Sep 2003 | USD | 0.27 | 0.3 | 0.25 | 0.25 | 1.25 | +0.02 (+8.70%) | 24,000 |
23 Sep 2003 | USD | 0.2 | 0.24 | 0.2 | 0.23 | 1.15 | -0.04 (-14.81%) | 15,000 |
22 Sep 2003 | USD | 0.28 | 0.28 | 0.24 | 0.27 | 1.35 | +0.04 (+17.39%) | 6,900 |
19 Sep 2003 | USD | 0.22 | 0.25 | 0.2 | 0.23 | 1.15 | +0.01 (+4.55%) | 37,900 |
18 Sep 2003 | USD | 0.21 | 0.23 | 0.19 | 0.22 | 1.1 | -0.03 (-12%) | 114,600 |
17 Sep 2003 | USD | 0.25 | 0.25 | 0.21 | 0.25 | 1.25 | 0.0 (0.0%) | 13,300 |
16 Sep 2003 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 1.25 | 0.0 (0.0%) | 10,400 |
15 Sep 2003 | USD | 0.3 | 0.3 | 0.23 | 0.25 | 1.25 | -0.01 (-3.85%) | 38,200 |
12 Sep 2003 | USD | 0.35 | 0.35 | 0.25 | 0.26 | 1.3 | -0.05 (-16.13%) | 66,900 |
11 Sep 2003 | USD | 0.35 | 0.35 | 0.31 | 0.31 | 1.55 | +0.03 (+10.71%) | 6,200 |
10 Sep 2003 | USD | 0.29 | 0.33 | 0.25 | 0.28 | 1.4 | -0.01 (-3.45%) | 325,100 |
9 Sep 2003 | USD | 0.29 | 0.29 | 0.23 | 0.29 | 1.45 | +0.03 (+11.54%) | 22,600 |
8 Sep 2003 | USD | 0.27 | 0.27 | 0.22 | 0.26 | 1.3 | +0.01 (+4%) | 29,800 |
5 Sep 2003 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 1.25 | 0.0 (0.0%) | 4,400 |
4 Sep 2003 | USD | 0.21 | 0.25 | 0.21 | 0.25 | 1.25 | +0.01 (+4.17%) | 16,200 |
3 Sep 2003 | USD | 0.29 | 0.29 | 0.24 | 0.24 | 1.2 | -0.01 (-4%) | 18,200 |
2 Sep 2003 | USD | 0.25 | 0.25 | 0.24 | 0.25 | 1.25 | +0.02 (+8.70%) | 23,000 |
1 Sep 2003 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 1.15 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 0.25 | 0.25 | 0.23 | 0.23 | 1.15 | +0.03 (+15%) | 3,600 |
28 Aug 2003 | USD | 0.27 | 0.27 | 0.18 | 0.2 | 1 | -0.05 (-20%) | 75,300 |
27 Aug 2003 | USD | 0.27 | 0.27 | 0.25 | 0.25 | 1.25 | +0.05 (+25%) | 1,000 |
26 Aug 2003 | USD | 0.19 | 0.2 | 0.19 | 0.2 | 1 | -0.02 (-9.09%) | 6,200 |