Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2003 | USD | 0.595 | 0.595 | 0.578 | 0.582 | 0.582 | -0.01 (-1.69%) | 1,672,096 |
7 Nov 2003 | USD | 0.61 | 0.61 | 0.584 | 0.592 | 0.592 | -0.011 (-1.82%) | 2,362,542 |
6 Nov 2003 | USD | 0.6 | 0.615 | 0.592 | 0.603 | 0.603 | +0.003 (+0.50%) | 4,095,732 |
5 Nov 2003 | USD | 0.59 | 0.608 | 0.59 | 0.6 | 0.6 | +0.012 (+2.04%) | 3,916,336 |
4 Nov 2003 | USD | 0.601 | 0.61 | 0.586 | 0.588 | 0.588 | -0.013 (-2.16%) | 4,363,404 |
3 Nov 2003 | USD | 0.57 | 0.606 | 0.569 | 0.601 | 0.601 | +0.03 (+5.25%) | 6,607,387 |
31 Oct 2003 | USD | 0.557 | 0.58 | 0.549 | 0.571 | 0.571 | +0.014 (+2.51%) | 2,640,870 |
30 Oct 2003 | USD | 0.558 | 0.564 | 0.554 | 0.557 | 0.557 | -0.001 (-0.18%) | 991,500 |
29 Oct 2003 | USD | 0.56 | 0.562 | 0.55 | 0.558 | 0.558 | +0.004 (+0.72%) | 780,700 |
28 Oct 2003 | USD | 0.546 | 0.556 | 0.545 | 0.554 | 0.554 | +0.004 (+0.73%) | 713,395 |
27 Oct 2003 | USD | 0.553 | 0.554 | 0.546 | 0.55 | 0.55 | -0.002 (-0.36%) | 327,919 |
24 Oct 2003 | USD | 0.547 | 0.556 | 0.54 | 0.552 | 0.552 | -0.002 (-0.36%) | 444,900 |
23 Oct 2003 | USD | 0.561 | 0.564 | 0.551 | 0.554 | 0.554 | -0.007 (-1.25%) | 1,146,520 |
22 Oct 2003 | USD | 0.544 | 0.566 | 0.535 | 0.561 | 0.561 | +0.016 (+2.94%) | 1,388,700 |
21 Oct 2003 | USD | 0.542 | 0.545 | 0.537 | 0.545 | 0.545 | +0.005 (+0.93%) | 409,752 |
20 Oct 2003 | USD | 0.537 | 0.541 | 0.535 | 0.54 | 0.54 | +0.005 (+0.93%) | 719,300 |
17 Oct 2003 | USD | 0.54 | 0.543 | 0.533 | 0.535 | 0.535 | -0.003 (-0.56%) | 744,900 |
16 Oct 2003 | USD | 0.55 | 0.551 | 0.537 | 0.538 | 0.538 | -0.008 (-1.47%) | 1,012,275 |
15 Oct 2003 | USD | 0.56 | 0.565 | 0.543 | 0.546 | 0.546 | -0.012 (-2.15%) | 1,486,101 |
14 Oct 2003 | USD | 0.558 | 0.561 | 0.549 | 0.558 | 0.558 | +0.002 (+0.36%) | 1,346,269 |
13 Oct 2003 | USD | 0.568 | 0.574 | 0.555 | 0.556 | 0.556 | -0.011 (-1.94%) | 1,931,951 |
10 Oct 2003 | USD | 0.536 | 0.569 | 0.532 | 0.567 | 0.567 | +0.032 (+5.98%) | 4,229,432 |
9 Oct 2003 | USD | 0.533 | 0.537 | 0.529 | 0.535 | 0.535 | +0.002 (+0.38%) | 1,292,500 |
8 Oct 2003 | USD | 0.521 | 0.534 | 0.518 | 0.533 | 0.533 | +0.013 (+2.50%) | 1,574,686 |
30 Sep 2003 | USD | 0.516 | 0.522 | 0.513 | 0.52 | 0.52 | +0.007 (+1.36%) | 1,442,235 |
29 Sep 2003 | USD | 0.506 | 0.518 | 0.506 | 0.513 | 0.513 | +0.003 (+0.59%) | 223,601 |
26 Sep 2003 | USD | 0.511 | 0.511 | 0.507 | 0.51 | 0.51 | 0.0 (0.0%) | 159,300 |
25 Sep 2003 | USD | 0.517 | 0.517 | 0.508 | 0.51 | 0.51 | -0.007 (-1.35%) | 331,855 |
24 Sep 2003 | USD | 0.512 | 0.518 | 0.51 | 0.517 | 0.517 | +0.005 (+0.98%) | 691,607 |
23 Sep 2003 | USD | 0.507 | 0.512 | 0.505 | 0.512 | 0.512 | +0.004 (+0.79%) | 168,472 |