Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2003 | USD | 0.34 | 0.355 | 0.32 | 0.33 | 0.33 | -0.02 (-5.71%) | 163,300 |
14 Oct 2003 | USD | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 97,900 |
13 Oct 2003 | USD | 0.345 | 0.38 | 0.345 | 0.36 | 0.36 | 0.0 (0.0%) | 72,400 |
10 Oct 2003 | USD | 0.38 | 0.38 | 0.34 | 0.36 | 0.36 | -0.02 (-5.26%) | 178,000 |
9 Oct 2003 | USD | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | +0.015 (+4.11%) | 209,100 |
8 Oct 2003 | USD | 0.4 | 0.4 | 0.36 | 0.365 | 0.365 | -0.035 (-8.75%) | 426,700 |
7 Oct 2003 | USD | 0.42 | 0.42 | 0.375 | 0.4 | 0.4 | 0.0 (0.0%) | 381,400 |
6 Oct 2003 | USD | 0.4 | 0.42 | 0.37 | 0.4 | 0.4 | +0.03 (+8.11%) | 650,900 |
3 Oct 2003 | USD | 0.39 | 0.4 | 0.365 | 0.37 | 0.37 | +0.01 (+2.78%) | 1,556,000 |
2 Oct 2003 | USD | 0.315 | 0.4 | 0.295 | 0.36 | 0.36 | +0.08 (+28.57%) | 1,328,000 |
1 Oct 2003 | USD | 0.26 | 0.305 | 0.26 | 0.28 | 0.28 | +0.02 (+7.69%) | 160,700 |
30 Sep 2003 | USD | 0.305 | 0.305 | 0.24 | 0.26 | 0.26 | -0.04 (-13.33%) | 520,100 |
29 Sep 2003 | USD | 0.325 | 0.325 | 0.295 | 0.3 | 0.3 | -0.025 (-7.69%) | 373,700 |
26 Sep 2003 | USD | 0.3305 | 0.35 | 0.308 | 0.325 | 0.325 | +0.002 (+0.62%) | 337,300 |
25 Sep 2003 | USD | 0.32 | 0.35 | 0.32 | 0.323 | 0.323 | -0.002 (-0.62%) | 944,300 |
24 Sep 2003 | USD | 0.325 | 0.36 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 760,300 |
23 Sep 2003 | USD | 0.36 | 0.37 | 0.325 | 0.325 | 0.325 | -0.045 (-12.16%) | 256,700 |
22 Sep 2003 | USD | 0.33 | 0.37 | 0.32 | 0.37 | 0.37 | +0.05 (+15.63%) | 341,900 |
19 Sep 2003 | USD | 0.37 | 0.37 | 0.31 | 0.32 | 0.32 | -0.03 (-8.57%) | 331,100 |
18 Sep 2003 | USD | 0.335 | 0.37 | 0.3 | 0.35 | 0.35 | +0.02 (+6.06%) | 814,300 |
17 Sep 2003 | USD | 0.41 | 0.445 | 0.3 | 0.33 | 0.33 | -0.06 (-15.38%) | 888,100 |
16 Sep 2003 | USD | 0.37 | 0.435 | 0.36 | 0.39 | 0.39 | +0.085 (+27.87%) | 2,859,600 |
15 Sep 2003 | USD | 0.25 | 0.32 | 0.24 | 0.305 | 0.305 | +0.075 (+32.61%) | 1,597,300 |
12 Sep 2003 | USD | 0.255 | 0.255 | 0.23 | 0.23 | 0.23 | -0.02 (-8%) | 279,700 |
11 Sep 2003 | USD | 0.22 | 0.255 | 0.22 | 0.25 | 0.25 | +0.01 (+4.17%) | 233,800 |
10 Sep 2003 | USD | 0.235 | 0.258 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 525,800 |
9 Sep 2003 | USD | 0.235 | 0.245 | 0.21 | 0.24 | 0.24 | +0.005 (+2.13%) | 581,700 |
8 Sep 2003 | USD | 0.2 | 0.235 | 0.195 | 0.235 | 0.235 | +0.015 (+6.82%) | 340,300 |
5 Sep 2003 | USD | 0.225 | 0.23 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 265,200 |
4 Sep 2003 | USD | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 42,500 |