Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2003 | USD | 0.582 | 0.6 | 0.582 | 0.6 | 0.6 | +0.014 (+2.39%) | 3,573,376 |
19 Dec 2003 | USD | 0.59 | 0.596 | 0.584 | 0.586 | 0.586 | -0.004 (-0.68%) | 1,465,385 |
18 Dec 2003 | USD | 0.59 | 0.593 | 0.586 | 0.59 | 0.59 | -0.001 (-0.17%) | 513,000 |
17 Dec 2003 | USD | 0.591 | 0.6 | 0.59 | 0.591 | 0.591 | -0.004 (-0.67%) | 754,670 |
16 Dec 2003 | USD | 0.597 | 0.599 | 0.584 | 0.595 | 0.595 | -0.002 (-0.34%) | 1,718,080 |
15 Dec 2003 | USD | 0.6 | 0.601 | 0.596 | 0.597 | 0.597 | -0.001 (-0.17%) | 446,665 |
12 Dec 2003 | USD | 0.599 | 0.6 | 0.595 | 0.598 | 0.598 | +0.002 (+0.34%) | 823,880 |
11 Dec 2003 | USD | 0.601 | 0.601 | 0.59 | 0.596 | 0.596 | -0.003 (-0.50%) | 1,021,547 |
10 Dec 2003 | USD | 0.598 | 0.6 | 0.593 | 0.599 | 0.599 | +0.006 (+1.01%) | 1,333,929 |
9 Dec 2003 | USD | 0.598 | 0.599 | 0.585 | 0.593 | 0.593 | 0.0 (0.0%) | 1,225,100 |
8 Dec 2003 | USD | 0.585 | 0.601 | 0.585 | 0.593 | 0.593 | +0.001 (+0.17%) | 1,470,583 |
5 Dec 2003 | USD | 0.594 | 0.6 | 0.578 | 0.592 | 0.592 | -0.003 (-0.50%) | 1,366,399 |
4 Dec 2003 | USD | 0.596 | 0.599 | 0.594 | 0.595 | 0.595 | -0.003 (-0.50%) | 990,083 |
3 Dec 2003 | USD | 0.571 | 0.601 | 0.571 | 0.598 | 0.598 | +0.005 (+0.84%) | 2,419,295 |
2 Dec 2003 | USD | 0.59 | 0.596 | 0.589 | 0.593 | 0.593 | +0.002 (+0.34%) | 1,019,306 |
1 Dec 2003 | USD | 0.578 | 0.598 | 0.578 | 0.591 | 0.591 | +0.014 (+2.43%) | 1,963,026 |
28 Nov 2003 | USD | 0.576 | 0.582 | 0.573 | 0.577 | 0.577 | +0.001 (+0.17%) | 475,897 |
27 Nov 2003 | USD | 0.592 | 0.594 | 0.574 | 0.576 | 0.576 | -0.013 (-2.21%) | 1,189,530 |
26 Nov 2003 | USD | 0.587 | 0.591 | 0.585 | 0.589 | 0.589 | +0.002 (+0.34%) | 504,600 |
25 Nov 2003 | USD | 0.59 | 0.596 | 0.586 | 0.587 | 0.587 | -0.003 (-0.51%) | 1,130,300 |
24 Nov 2003 | USD | 0.579 | 0.59 | 0.579 | 0.59 | 0.59 | +0.01 (+1.72%) | 640,100 |
21 Nov 2003 | USD | 0.59 | 0.592 | 0.58 | 0.58 | 0.58 | -0.005 (-0.85%) | 955,400 |
20 Nov 2003 | USD | 0.58 | 0.59 | 0.575 | 0.585 | 0.585 | +0.008 (+1.39%) | 1,177,814 |
19 Nov 2003 | USD | 0.57 | 0.582 | 0.568 | 0.577 | 0.577 | +0.006 (+1.05%) | 607,545 |
18 Nov 2003 | USD | 0.591 | 0.591 | 0.57 | 0.571 | 0.571 | -0.019 (-3.22%) | 1,312,020 |
17 Nov 2003 | USD | 0.59 | 0.592 | 0.583 | 0.59 | 0.59 | +0.007 (+1.20%) | 739,900 |
14 Nov 2003 | USD | 0.577 | 0.586 | 0.576 | 0.583 | 0.583 | +0.002 (+0.34%) | 558,564 |
13 Nov 2003 | USD | 0.578 | 0.583 | 0.575 | 0.581 | 0.581 | +0.003 (+0.52%) | 874,095 |
12 Nov 2003 | USD | 0.587 | 0.59 | 0.577 | 0.578 | 0.578 | -0.009 (-1.53%) | 1,061,095 |
11 Nov 2003 | USD | 0.582 | 0.591 | 0.581 | 0.587 | 0.587 | +0.005 (+0.86%) | 857,700 |