Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2004 | USD | 0.3 | 0.48 | 0.3 | 0.36 | 0.36 | +0.03 (+9.09%) | 129,290 |
2 Jan 2004 | USD | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 0.0 (0.0%) | 54,430 |
1 Jan 2004 | USD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 0.3 | 0.33 | 0.28 | 0.33 | 0.33 | +0.03 (+10.00%) | 100,000 |
30 Dec 2003 | USD | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.03 (+11.11%) | 2,400 |
29 Dec 2003 | USD | 0.24 | 0.3 | 0.24 | 0.27 | 0.27 | 0.0 (0.0%) | 11,300 |
26 Dec 2003 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
25 Dec 2003 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 0.26 | 0.3 | 0.26 | 0.27 | 0.27 | -0.03 (-10.00%) | 18,000 |
23 Dec 2003 | USD | 0.3 | 0.3 | 0.22 | 0.3 | 0.3 | 0.0 (0.0%) | 38,500 |
22 Dec 2003 | USD | 0.3 | 0.3 | 0.25 | 0.3 | 0.3 | 0.0 (0.0%) | 42,100 |
19 Dec 2003 | USD | 0.26 | 0.3 | 0.26 | 0.3 | 0.3 | +0.05 (+20%) | 20,200 |
18 Dec 2003 | USD | 0.21 | 0.26 | 0.21 | 0.25 | 0.25 | 0.0 (0.0%) | 2,200 |
17 Dec 2003 | USD | 0.22 | 0.26 | 0.21 | 0.25 | 0.25 | -0.01 (-3.85%) | 15,800 |
16 Dec 2003 | USD | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | +0.03 (+13.04%) | 27,100 |
15 Dec 2003 | USD | 0.2 | 0.25 | 0.2 | 0.23 | 0.23 | -0.02 (-8%) | 12,800 |
12 Dec 2003 | USD | 0.205 | 0.25 | 0.205 | 0.25 | 0.25 | +0.045 (+21.95%) | 10,500 |
11 Dec 2003 | USD | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | -0.045 (-18%) | 3,250 |
10 Dec 2003 | USD | 0.22 | 0.25 | 0.2 | 0.25 | 0.25 | +0.03 (+13.64%) | 51,900 |
9 Dec 2003 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
8 Dec 2003 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
5 Dec 2003 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.01 (+4.76%) | 14,000 |
4 Dec 2003 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 500 |
3 Dec 2003 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 35,100 |
2 Dec 2003 | USD | 0.24 | 0.24 | 0.2 | 0.22 | 0.22 | -0.02 (-8.33%) | 23,000 |
1 Dec 2003 | USD | 0.26 | 0.29 | 0.24 | 0.24 | 0.24 | -0.02 (-7.69%) | 74,600 |
28 Nov 2003 | USD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 1,000 |
27 Nov 2003 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 0.24 | 0.3 | 0.22 | 0.27 | 0.27 | +0.05 (+22.73%) | 125,200 |
25 Nov 2003 | USD | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 24,100 |