Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2003 | USD | 0.035 | 0.035 | 0.032 | 0.032 | 128,000,000 | -0.003 (-8.57%) | 45,000 |
7 Oct 2003 | USD | 0.032 | 0.035 | 0.035 | 0.035 | 140,000,000 | +0.003 (+9.38%) | 167,200 |
6 Oct 2003 | USD | 0.033 | 0.033 | 0.032 | 0.032 | 128,000,000 | +0.004 (+14.29%) | 162,500 |
3 Oct 2003 | USD | 0.03 | 0.034 | 0.028 | 0.028 | 112,000,000 | -0.002 (-6.67%) | 979,800 |
2 Oct 2003 | USD | 0.026 | 0.03 | 0.03 | 0.03 | 120,000,000 | +0.002 (+7.14%) | 358,100 |
1 Oct 2003 | USD | 0.03 | 0.031 | 0.028 | 0.028 | 112,000,000 | -0.002 (-6.67%) | 585,500 |
30 Sep 2003 | USD | 0.03 | 0.031 | 0.03 | 0.03 | 120,000,000 | -0.003 (-9.09%) | 542,800 |
29 Sep 2003 | USD | 0.026 | 0.035 | 0.033 | 0.033 | 132,000,000 | +0.008 (+32%) | 1,575,200 |
26 Sep 2003 | USD | 0.022 | 0.029 | 0.025 | 0.025 | 100,000,000 | +0.002 (+8.70%) | 823,100 |
25 Sep 2003 | USD | 0.023 | 0.023 | 0.023 | 0.023 | 92,000,000 | +0.003 (+15%) | 5,000 |
24 Sep 2003 | USD | 0.018 | 0.025 | 0.02 | 0.02 | 80,000,000 | 0.0 (0.0%) | 306,600 |
23 Sep 2003 | USD | 0.02 | 0.021 | 0.02 | 0.02 | 80,000,000 | +0.001 (+5.26%) | 579,000 |
22 Sep 2003 | USD | 0.02 | 0.02 | 0.019 | 0.019 | 76,000,000 | -0.001 (-5%) | 405,000 |
19 Sep 2003 | USD | 0.023 | 0.023 | 0.02 | 0.02 | 80,000,000 | -0.003 (-13.04%) | 388,000 |
18 Sep 2003 | USD | 0.02 | 0.023 | 0.023 | 0.023 | 92,000,000 | 0.0 (0.0%) | 320,000 |
17 Sep 2003 | USD | 0.022 | 0.023 | 0.023 | 0.023 | 92,000,000 | +0.001 (+4.55%) | 411,700 |
16 Sep 2003 | USD | 0.02 | 0.022 | 0.022 | 0.022 | 88,000,000 | +0.003 (+15.79%) | 452,000 |
15 Sep 2003 | USD | 0.019 | 0.022 | 0.019 | 0.019 | 76,000,000 | -0.001 (-5%) | 515,000 |
12 Sep 2003 | USD | 0.019 | 0.02 | 0.02 | 0.02 | 80,000,000 | 0.0 (0.0%) | 290,000 |
11 Sep 2003 | USD | 0.019 | 0.022 | 0.02 | 0.02 | 80,000,000 | +0.002 (+11.11%) | 845,000 |
10 Sep 2003 | USD | 0.019 | 0.021 | 0.018 | 0.018 | 72,000,000 | -0.001 (-5.26%) | 948,000 |
9 Sep 2003 | USD | 0.019 | 0.019 | 0.019 | 0.019 | 76,000,000 | +0.002 (+11.76%) | 103,000 |
8 Sep 2003 | USD | 0.021 | 0.021 | 0.017 | 0.017 | 68,000,000 | -0.003 (-15%) | 138,400 |
5 Sep 2003 | USD | 0.02 | 0.021 | 0.02 | 0.02 | 80,000,000 | +0.001 (+5.26%) | 1,333,500 |
4 Sep 2003 | USD | 0.016 | 0.019 | 0.019 | 0.019 | 76,000,000 | +0.005 (+35.71%) | 415,000 |
3 Sep 2003 | USD | 0.015 | 0.017 | 0.014 | 0.014 | 56,000,000 | -0.003 (-17.65%) | 295,000 |
2 Sep 2003 | USD | 0.019 | 0.019 | 0.017 | 0.017 | 68,000,000 | -0.002 (-10.53%) | 434,800 |
1 Sep 2003 | USD | 0.019 | 0.019 | 0.019 | 0.019 | 76,000,000 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 0.016 | 0.022 | 0.019 | 0.019 | 76,000,000 | +0.004 (+26.67%) | 2,497,400 |
28 Aug 2003 | USD | 0.014 | 0.016 | 0.015 | 0.015 | 60,000,000 | 0.0 (0.0%) | 511,500 |