Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2003 | USD | 0.007 | 0.0075 | 0.0061 | 0.0075 | 0.75 | -0 (-5.06%) | 544,200 |
26 Dec 2003 | USD | 0.007 | 0.0079 | 0.0065 | 0.0079 | 0.79 | +0.002 (+29.51%) | 950,250 |
25 Dec 2003 | USD | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.61 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.61 | 0.0 (0.0%) | 137,800 |
23 Dec 2003 | USD | 0.007 | 0.008 | 0.0061 | 0.0061 | 0.61 | -0 (-6.15%) | 1,435,500 |
22 Dec 2003 | USD | 0.006 | 0.007 | 0.006 | 0.0065 | 0.65 | -0 (-5.80%) | 3,615,200 |
19 Dec 2003 | USD | 0.006 | 0.0069 | 0.006 | 0.0069 | 0.69 | +0 (+6.15%) | 1,200,315 |
18 Dec 2003 | USD | 0.0065 | 0.0085 | 0.0065 | 0.0065 | 0.65 | -0.002 (-18.75%) | 2,600,000 |
17 Dec 2003 | USD | 0.008 | 0.008 | 0.008 | 0.008 | 0.8 | +0.001 (+14.29%) | 100,000 |
16 Dec 2003 | USD | 0.006 | 0.007 | 0.006 | 0.007 | 0.7 | +0.001 (+16.67%) | 760,000 |
15 Dec 2003 | USD | 0.006 | 0.006 | 0.006 | 0.006 | 0.6 | -0.002 (-25%) | 415,780 |
12 Dec 2003 | USD | 0.0055 | 0.008 | 0.0055 | 0.008 | 0.8 | +0.003 (+45.45%) | 543,500 |
11 Dec 2003 | USD | 0.006 | 0.007 | 0.0055 | 0.0055 | 0.55 | -0.002 (-21.43%) | 846,700 |
10 Dec 2003 | USD | 0.0065 | 0.007 | 0.0065 | 0.007 | 0.7 | 0.0 (0.0%) | 408,500 |
9 Dec 2003 | USD | 0.006 | 0.008 | 0.006 | 0.007 | 0.7 | +0.001 (+16.67%) | 895,000 |
8 Dec 2003 | USD | 0.0055 | 0.006 | 0.0055 | 0.006 | 0.6 | +0 (+1.69%) | 300,000 |
5 Dec 2003 | USD | 0.0079 | 0.0079 | 0.0059 | 0.0059 | 0.59 | -0 (-1.67%) | 429,000 |
4 Dec 2003 | USD | 0.0079 | 0.0079 | 0.004 | 0.006 | 0.6 | -0.002 (-24.05%) | 574,600 |
3 Dec 2003 | USD | 0.0079 | 0.0079 | 0.004 | 0.0079 | 0.79 | +0.001 (+12.86%) | 38,300 |
2 Dec 2003 | USD | 0.008 | 0.008 | 0.007 | 0.007 | 0.7 | +0.003 (+75%) | 402,500 |
1 Dec 2003 | USD | 0.004 | 0.008 | 0.004 | 0.004 | 0.4 | -0.001 (-11.11%) | 816,200 |
28 Nov 2003 | USD | 0.005 | 0.005 | 0.0045 | 0.0045 | 0.45 | -0.001 (-10.00%) | 1,760,280 |
27 Nov 2003 | USD | 0.005 | 0.005 | 0.005 | 0.005 | 0.5 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 0.005 | 0.0055 | 0.0045 | 0.005 | 0.5 | 0.0 (0.0%) | 1,239,500 |
25 Nov 2003 | USD | 0.0052 | 0.0052 | 0.0045 | 0.005 | 0.5 | 0.0 (0.0%) | 1,108,700 |
24 Nov 2003 | USD | 0.006 | 0.006 | 0.005 | 0.005 | 0.5 | -0.001 (-16.67%) | 976,333 |
21 Nov 2003 | USD | 0.0074 | 0.0074 | 0.006 | 0.006 | 0.6 | -0.001 (-18.92%) | 1,216,430 |
20 Nov 2003 | USD | 0.0074 | 0.0074 | 0.0065 | 0.0074 | 0.74 | +0 (+5.71%) | 1,152,600 |
19 Nov 2003 | USD | 0.0075 | 0.0075 | 0.0065 | 0.007 | 0.7 | 0.0 (0.0%) | 585,950 |
18 Nov 2003 | USD | 0.0098 | 0.0098 | 0.007 | 0.007 | 0.7 | -0.002 (-24.73%) | 1,487,648 |