Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2003 | USD | 0.21 | 0.23 | 0.21 | 0.215 | 0.215 | -0.025 (-10.42%) | 371,900 |
2 Sep 2003 | USD | 0.25 | 0.251 | 0.22 | 0.24 | 0.24 | 0.0 (0.0%) | 287,400 |
1 Sep 2003 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 0.21 | 0.245 | 0.2 | 0.24 | 0.24 | +0.04 (+20%) | 147,600 |
28 Aug 2003 | USD | 0.22 | 0.22 | 0.2 | 0.2 | 0.2 | -0.02 (-9.09%) | 180,100 |
27 Aug 2003 | USD | 0.23 | 0.245 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 160,500 |
26 Aug 2003 | USD | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -0.02 (-8%) | 100,100 |
25 Aug 2003 | USD | 0.21 | 0.28 | 0.21 | 0.25 | 0.25 | +0.025 (+11.11%) | 1,418,600 |
22 Aug 2003 | USD | 0.19 | 0.23 | 0.19 | 0.225 | 0.225 | +0.03 (+15.38%) | 503,100 |
21 Aug 2003 | USD | 0.19 | 0.195 | 0.185 | 0.195 | 0.195 | +0.02 (+11.43%) | 266,600 |
20 Aug 2003 | USD | 0.19 | 0.19 | 0.165 | 0.175 | 0.175 | -0.005 (-2.78%) | 311,600 |
19 Aug 2003 | USD | 0.185 | 0.185 | 0.165 | 0.18 | 0.18 | 0.0 (0.0%) | 470,600 |
18 Aug 2003 | USD | 0.2 | 0.2 | 0.17 | 0.18 | 0.18 | 0.0 (0.0%) | 251,400 |
15 Aug 2003 | USD | 0.19 | 0.21 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 327,800 |
14 Aug 2003 | USD | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | +0.01 (+5.56%) | 100,200 |
13 Aug 2003 | USD | 0.19 | 0.205 | 0.165 | 0.18 | 0.18 | -0.02 (-10%) | 398,300 |
12 Aug 2003 | USD | 0.21 | 0.21 | 0.19 | 0.2 | 0.2 | 0.0 (0.0%) | 298,700 |
11 Aug 2003 | USD | 0.23 | 0.23 | 0.2 | 0.2 | 0.2 | -0.02 (-9.09%) | 153,100 |
8 Aug 2003 | USD | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 297,500 |
7 Aug 2003 | USD | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | +0.01 (+4.55%) | 193,400 |
6 Aug 2003 | USD | 0.23 | 0.23 | 0.2 | 0.22 | 0.22 | +0.01 (+4.76%) | 224,800 |
5 Aug 2003 | USD | 0.22 | 0.23 | 0.2 | 0.21 | 0.21 | -0.01 (-4.55%) | 135,200 |
4 Aug 2003 | USD | 0.235 | 0.24 | 0.19 | 0.22 | 0.22 | -0.02 (-8.33%) | 588,700 |
1 Aug 2003 | USD | 0.27 | 0.275 | 0.23 | 0.24 | 0.24 | -0.02 (-7.69%) | 863,900 |
31 Jul 2003 | USD | 0.24 | 0.275 | 0.24 | 0.26 | 0.26 | +0.041 (+18.72%) | 3,000,800 |
30 Jul 2003 | USD | 0.195 | 0.24 | 0.19 | 0.219 | 0.219 | +0.029 (+15.26%) | 1,917,900 |
29 Jul 2003 | USD | 0.172 | 0.19 | 0.17 | 0.19 | 0.19 | +0.02 (+11.76%) | 1,737,200 |
28 Jul 2003 | USD | 0.19 | 0.2 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 1,446,100 |
25 Jul 2003 | USD | 0.18 | 0.18 | 0.15 | 0.165 | 0.165 | -0.005 (-2.94%) | 202,800 |
24 Jul 2003 | USD | 0.155 | 0.17 | 0.152 | 0.17 | 0.17 | +0.01 (+6.25%) | 318,000 |