Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2003 | USD | 0.24 | 0.24 | 0.2 | 0.22 | 1.1 | +0.01 (+4.76%) | 86,500 |
22 Aug 2003 | USD | 0.22 | 0.25 | 0.2 | 0.21 | 1.05 | +0.01 (+5%) | 127,400 |
21 Aug 2003 | USD | 0.2 | 0.22 | 0.2 | 0.2 | 1 | 0.0 (0.0%) | 50,000 |
20 Aug 2003 | USD | 0.28 | 0.28 | 0.2 | 0.2 | 1 | -0.01 (-4.76%) | 14,500 |
19 Aug 2003 | USD | 0.33 | 0.33 | 0.2 | 0.21 | 1.05 | -0.09 (-30%) | 63,800 |
18 Aug 2003 | USD | 0.24 | 0.3 | 0.18 | 0.3 | 1.5 | +0.06 (+25%) | 28,300 |
15 Aug 2003 | USD | 0.27 | 0.27 | 0.23 | 0.24 | 1.2 | -0.109 (-31.23%) | 38,000 |
14 Aug 2003 | USD | 0.19 | 0.36 | 0.18 | 0.349 | 1.745 | +0.199 (+132.67%) | 258,700 |
13 Aug 2003 | USD | 0.25 | 0.25 | 0.15 | 0.15 | 0.75 | -0.05 (-25%) | 328,300 |
12 Aug 2003 | USD | 0.29 | 0.3 | 0.19 | 0.2 | 1 | -0.07 (-25.93%) | 194,500 |
11 Aug 2003 | USD | 0.65 | 0.7 | 0.19 | 0.27 | 1.35 | -0.43 (-61.43%) | 394,700 |
8 Aug 2003 | USD | 0.75 | 0.85 | 0.7 | 0.7 | 3.5 | -0.06 (-7.89%) | 39,500 |
7 Aug 2003 | USD | 1.01 | 1.01 | 0.75 | 0.76 | 3.8 | -0.16 (-17.39%) | 65,800 |
6 Aug 2003 | USD | 1.06 | 1.08 | 0.86 | 0.92 | 4.6 | -0.09 (-8.91%) | 50,100 |
5 Aug 2003 | USD | 1.26 | 1.3 | 0.95 | 1.01 | 5.05 | -0.29 (-22.31%) | 63,700 |
4 Aug 2003 | USD | 1.4 | 1.55 | 1.26 | 1.3 | 6.5 | +0.2 (+18.18%) | 10,100 |
1 Aug 2003 | USD | 1.65 | 1.65 | 1.1 | 1.1 | 5.5 | -0.45 (-29.03%) | 45,800 |
31 Jul 2003 | USD | 1.8 | 1.8 | 1.5 | 1.55 | 7.75 | -0.25 (-13.89%) | 22,400 |
30 Jul 2003 | USD | 1.85 | 1.85 | 1.55 | 1.8 | 9 | +0.25 (+16.13%) | 16,100 |
29 Jul 2003 | USD | 1.5 | 2 | 1.5 | 1.55 | 7.75 | -0.05 (-3.13%) | 24,400 |
28 Jul 2003 | USD | 2.1 | 2.1 | 1.5 | 1.6 | 8 | -0.15 (-8.57%) | 13,600 |
25 Jul 2003 | USD | 2 | 2.1 | 1.75 | 1.75 | 8.75 | -0.25 (-12.50%) | 4,000 |
24 Jul 2003 | USD | 2 | 2 | 2 | 2 | 10 | -0.25 (-11.11%) | 800 |
23 Jul 2003 | USD | 2.25 | 2.25 | 2.25 | 2.25 | 11.25 | 0.0 (0.0%) | 0 |
22 Jul 2003 | USD | 2.25 | 2.25 | 2.25 | 2.25 | 11.25 | 0.0 (0.0%) | 0 |
21 Jul 2003 | USD | 2.05 | 2.25 | 2.05 | 2.25 | 11.25 | +0.2 (+9.76%) | 5,900 |
18 Jul 2003 | USD | 2.05 | 2.05 | 2.05 | 2.05 | 10.25 | +0.05 (+2.50%) | 600 |
17 Jul 2003 | USD | 2 | 2.05 | 2 | 2 | 10 | -0.15 (-6.98%) | 5,100 |
16 Jul 2003 | USD | 2.05 | 2.15 | 2.05 | 2.15 | 10.75 | 0.0 (0.0%) | 1,000 |
15 Jul 2003 | USD | 2 | 2.15 | 2 | 2.15 | 10.75 | +0.15 (+7.50%) | 1,800 |