Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2003 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 4,500 |
4 Nov 2003 | USD | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 14,300 |
3 Nov 2003 | USD | 0.12 | 0.16 | 0.12 | 0.12 | 0.12 | -0.02 (-14.29%) | 43,930 |
31 Oct 2003 | USD | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -0.01 (-6.67%) | 56,400 |
30 Oct 2003 | USD | 0.14 | 0.15 | 0.115 | 0.15 | 0.15 | +0.01 (+7.14%) | 215,000 |
29 Oct 2003 | USD | 0.13 | 0.15 | 0.11 | 0.14 | 0.14 | +0.01 (+7.69%) | 129,200 |
28 Oct 2003 | USD | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 43,100 |
27 Oct 2003 | USD | 0.14 | 0.16 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 155,100 |
24 Oct 2003 | USD | 0.165 | 0.165 | 0.13 | 0.13 | 0.13 | -0.03 (-18.75%) | 180,900 |
23 Oct 2003 | USD | 0.175 | 0.175 | 0.16 | 0.16 | 0.16 | -0.016 (-9.09%) | 66,300 |
22 Oct 2003 | USD | 0.16 | 0.18 | 0.16 | 0.176 | 0.176 | +0.016 (+10.00%) | 41,300 |
21 Oct 2003 | USD | 0.2 | 0.21 | 0.16 | 0.16 | 0.16 | -0.05 (-23.81%) | 139,800 |
20 Oct 2003 | USD | 0.2 | 0.23 | 0.2 | 0.21 | 0.21 | -0.01 (-4.55%) | 98,500 |
17 Oct 2003 | USD | 0.215 | 0.22 | 0.2 | 0.22 | 0.22 | 0.0 (0.0%) | 115,300 |
16 Oct 2003 | USD | 0.22 | 0.255 | 0.215 | 0.22 | 0.22 | -0.01 (-4.35%) | 121,900 |
15 Oct 2003 | USD | 0.24 | 0.255 | 0.22 | 0.23 | 0.23 | -0.02 (-8%) | 46,800 |
14 Oct 2003 | USD | 0.245 | 0.255 | 0.24 | 0.25 | 0.25 | -0.005 (-1.96%) | 106,200 |
13 Oct 2003 | USD | 0.245 | 0.255 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 17,200 |
10 Oct 2003 | USD | 0.245 | 0.255 | 0.245 | 0.255 | 0.255 | +0.01 (+4.08%) | 42,800 |
9 Oct 2003 | USD | 0.245 | 0.255 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 6,800 |
8 Oct 2003 | USD | 0.245 | 0.255 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 30,600 |
7 Oct 2003 | USD | 0.24 | 0.26 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 178,400 |
6 Oct 2003 | USD | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -0.02 (-7.69%) | 306,500 |
3 Oct 2003 | USD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 16,100 |
2 Oct 2003 | USD | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -0.01 (-3.70%) | 53,500 |
1 Oct 2003 | USD | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 76,800 |
30 Sep 2003 | USD | 0.33 | 0.33 | 0.26 | 0.26 | 0.26 | -0.02 (-7.14%) | 45,200 |
29 Sep 2003 | USD | 0.28 | 0.31 | 0.28 | 0.28 | 0.28 | +0.02 (+7.69%) | 50,800 |
26 Sep 2003 | USD | 0.27 | 0.35 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 9,100 |
25 Sep 2003 | USD | 0.26 | 0.3 | 0.26 | 0.26 | 0.26 | -0.07 (-21.21%) | 6,600 |