Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2003 | USD | 0.07 | 0.075 | 0.07 | 0.07 | 0.07 | -0.008 (-10.26%) | 10,150 |
16 Dec 2003 | USD | 0.078 | 0.078 | 0.07 | 0.078 | 0.078 | 0.0 (0.0%) | 103,200 |
15 Dec 2003 | USD | 0.08 | 0.09 | 0.075 | 0.078 | 0.078 | -0.002 (-2.50%) | 95,950 |
12 Dec 2003 | USD | 0.08 | 0.09 | 0.075 | 0.08 | 0.08 | -0.01 (-11.11%) | 59,100 |
11 Dec 2003 | USD | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | +0.02 (+28.57%) | 118,800 |
10 Dec 2003 | USD | 0.08 | 0.085 | 0.07 | 0.07 | 0.07 | -0.01 (-12.50%) | 85,200 |
9 Dec 2003 | USD | 0.09 | 0.095 | 0.08 | 0.08 | 0.08 | -0.01 (-11.11%) | 47,200 |
8 Dec 2003 | USD | 0.095 | 0.1 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 62,300 |
5 Dec 2003 | USD | 0.09 | 0.1 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 53,150 |
4 Dec 2003 | USD | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 15,400 |
3 Dec 2003 | USD | 0.095 | 0.12 | 0.09 | 0.09 | 0.09 | -0.005 (-5.26%) | 182,622 |
2 Dec 2003 | USD | 0.095 | 0.1 | 0.095 | 0.095 | 0.095 | 0.0 (0.0%) | 72,800 |
1 Dec 2003 | USD | 0.095 | 0.1 | 0.095 | 0.095 | 0.095 | 0.0 (0.0%) | 50,800 |
28 Nov 2003 | USD | 0.095 | 0.125 | 0.095 | 0.095 | 0.095 | -0.015 (-13.64%) | 6,500 |
27 Nov 2003 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 0.105 | 0.12 | 0.09 | 0.11 | 0.11 | 0.0 (0.0%) | 243,200 |
25 Nov 2003 | USD | 0.105 | 0.12 | 0.105 | 0.11 | 0.11 | 0.0 (0.0%) | 62,200 |
24 Nov 2003 | USD | 0.11 | 0.12 | 0.105 | 0.11 | 0.11 | 0.0 (0.0%) | 47,800 |
21 Nov 2003 | USD | 0.105 | 0.11 | 0.105 | 0.11 | 0.11 | +0.005 (+4.76%) | 127,600 |
20 Nov 2003 | USD | 0.11 | 0.12 | 0.105 | 0.105 | 0.105 | -0.01 (-8.70%) | 83,650 |
19 Nov 2003 | USD | 0.11 | 0.115 | 0.11 | 0.115 | 0.115 | -0.005 (-4.17%) | 33,000 |
18 Nov 2003 | USD | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -0.01 (-7.69%) | 25,700 |
17 Nov 2003 | USD | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | +0.01 (+8.33%) | 13,140 |
14 Nov 2003 | USD | 0.12 | 0.13 | 0.115 | 0.12 | 0.12 | 0.0 (0.0%) | 31,200 |
13 Nov 2003 | USD | 0.115 | 0.125 | 0.115 | 0.12 | 0.12 | 0.0 (0.0%) | 48,436 |
12 Nov 2003 | USD | 0.125 | 0.13 | 0.115 | 0.12 | 0.12 | -0.01 (-7.69%) | 50,900 |
11 Nov 2003 | USD | 0.125 | 0.15 | 0.12 | 0.13 | 0.13 | +0.005 (+4%) | 50,801 |
10 Nov 2003 | USD | 0.12 | 0.14 | 0.11 | 0.125 | 0.125 | +0.005 (+4.17%) | 126,400 |
7 Nov 2003 | USD | 0.12 | 0.125 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 32,800 |
6 Nov 2003 | USD | 0.12 | 0.125 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 9,172 |