Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2003 | USD | 1.94 | 2.69 | 1.88 | 2.58 | 46.44 | +0.7 (+37.23%) | 2,579,000 |
8 Jul 2003 | USD | 1.93 | 1.98 | 1.68 | 1.88 | 33.84 | 0.0 (0.0%) | 1,717,500 |
7 Jul 2003 | USD | 1.46 | 1.99 | 1.4 | 1.88 | 33.84 | +0.53 (+39.26%) | 2,834,600 |
4 Jul 2003 | USD | 1.35 | 1.35 | 1.35 | 1.35 | 24.3 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 1.495 | 1.495 | 1.32 | 1.35 | 24.3 | -0.13 (-8.78%) | 1,072,000 |
2 Jul 2003 | USD | 1.69 | 1.69 | 1.45 | 1.48 | 26.64 | -0.09 (-5.73%) | 2,733,500 |
1 Jul 2003 | USD | 1.41 | 1.58 | 1.39 | 1.57 | 28.26 | +0.249 (+18.85%) | 3,604,100 |
30 Jun 2003 | USD | 1.19 | 1.34 | 1.173 | 1.321 | 23.778 | +0.171 (+14.87%) | 2,665,100 |
27 Jun 2003 | USD | 1.085 | 1.15 | 1.07 | 1.15 | 20.7 | +0.075 (+6.98%) | 896,100 |
26 Jun 2003 | USD | 1.11 | 1.11 | 1.05 | 1.075 | 19.35 | -0.035 (-3.15%) | 493,900 |
25 Jun 2003 | USD | 1.16 | 1.16 | 1.06 | 1.11 | 19.98 | -0.02 (-1.77%) | 671,700 |
24 Jun 2003 | USD | 1.05 | 1.14 | 1 | 1.13 | 20.34 | +0.18 (+18.95%) | 1,347,000 |
23 Jun 2003 | USD | 0.9 | 0.99 | 0.9 | 0.95 | 17.1 | +0.05 (+5.56%) | 13,600 |
20 Jun 2003 | USD | 0.85 | 0.99 | 0.85 | 0.9 | 16.2 | -0.05 (-5.26%) | 10,000 |
19 Jun 2003 | USD | 0.83 | 0.97 | 0.83 | 0.95 | 17.1 | +0.03 (+3.26%) | 37,200 |
18 Jun 2003 | USD | 0.93 | 0.93 | 0.91 | 0.92 | 16.56 | +0.02 (+2.22%) | 22,700 |
17 Jun 2003 | USD | 0.9 | 0.91 | 0.89 | 0.9 | 16.2 | +0.03 (+3.45%) | 45,400 |
16 Jun 2003 | USD | 0.86 | 0.9 | 0.86 | 0.87 | 15.66 | -0.03 (-3.33%) | 8,200 |
13 Jun 2003 | USD | 0.85 | 0.9 | 0.84 | 0.9 | 16.2 | +0.04 (+4.65%) | 15,600 |
12 Jun 2003 | USD | 0.85 | 0.89 | 0.85 | 0.86 | 15.48 | -0.02 (-2.27%) | 5,200 |
11 Jun 2003 | USD | 0.88 | 0.885 | 0.88 | 0.88 | 15.84 | +0.04 (+4.76%) | 15,000 |
10 Jun 2003 | USD | 0.8 | 0.86 | 0.8 | 0.84 | 15.12 | -0.06 (-6.67%) | 48,300 |
9 Jun 2003 | USD | 0.8 | 0.9 | 0.795 | 0.9 | 16.2 | +0.1 (+12.50%) | 37,700 |
6 Jun 2003 | USD | 0.85 | 0.85 | 0.75 | 0.8 | 14.4 | +0.05 (+6.67%) | 20,000 |
5 Jun 2003 | USD | 0.85 | 0.85 | 0.75 | 0.75 | 13.5 | -0.05 (-6.25%) | 2,900 |
4 Jun 2003 | USD | 0.74 | 0.85 | 0.74 | 0.8 | 14.4 | +0.05 (+6.67%) | 17,400 |
3 Jun 2003 | USD | 0.74 | 0.77 | 0.74 | 0.75 | 13.5 | -0.02 (-2.60%) | 13,200 |
2 Jun 2003 | USD | 0.74 | 0.77 | 0.74 | 0.77 | 13.86 | -0.04 (-4.94%) | 10,200 |
30 May 2003 | USD | 0.75 | 0.85 | 0.75 | 0.81 | 14.58 | +0.02 (+2.53%) | 33,600 |
29 May 2003 | USD | 0.75 | 0.79 | 0.75 | 0.79 | 14.22 | +0.03 (+3.95%) | 13,000 |