Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2003 | USD | 0.68 | 0.68 | 0.6 | 0.68 | 10.2 | +0.05 (+7.94%) | 398,500 |
8 Dec 2003 | USD | 0.63 | 0.64 | 0.53 | 0.63 | 9.45 | -0.09 (-12.50%) | 101,000 |
5 Dec 2003 | USD | 0.72 | 0.73 | 0.68 | 0.72 | 10.8 | -0.01 (-1.37%) | 15,655 |
4 Dec 2003 | USD | 0.73 | 0.73 | 0.66 | 0.73 | 10.95 | +0.03 (+4.29%) | 7,470 |
3 Dec 2003 | USD | 0.7 | 0.74 | 0.69 | 0.7 | 10.5 | -0.03 (-4.11%) | 101,900 |
2 Dec 2003 | USD | 0.73 | 0.74 | 0.69 | 0.73 | 10.95 | +0.05 (+7.35%) | 55,625 |
1 Dec 2003 | USD | 0.68 | 0.74 | 0.68 | 0.68 | 10.2 | -0.07 (-9.33%) | 25,500 |
28 Nov 2003 | USD | 0.75 | 0.76 | 0.72 | 0.75 | 11.25 | 0.0 (0.0%) | 54,000 |
27 Nov 2003 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 11.25 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 0.75 | 0.77 | 0.64 | 0.75 | 11.25 | +0.03 (+4.17%) | 170,833 |
25 Nov 2003 | USD | 0.72 | 0.76 | 0.62 | 0.72 | 10.8 | +0.02 (+2.86%) | 440,700 |
24 Nov 2003 | USD | 0.7 | 0.75 | 0.7 | 0.7 | 10.5 | -0.15 (-17.65%) | 19,100 |
21 Nov 2003 | USD | 0.85 | 0.85 | 0.84 | 0.85 | 12.75 | 0.0 (0.0%) | 26,400 |
20 Nov 2003 | USD | 0.85 | 0.86 | 0.85 | 0.85 | 12.75 | -0.65 (-43.33%) | 7,700 |
19 Nov 2003 | USD | 1.5 | 1.5 | 0.86 | 1.5 | 22.5 | +0.6 (+66.67%) | 15,000 |
18 Nov 2003 | USD | 0.9 | 0.92 | 0.9 | 0.9 | 13.5 | -0.03 (-3.23%) | 24,000 |
17 Nov 2003 | USD | 0.93 | 0.94 | 0.93 | 0.93 | 13.95 | 0.0 (0.0%) | 10,300 |
14 Nov 2003 | USD | 0.93 | 0.93 | 0.93 | 0.93 | 13.95 | 0.0 (0.0%) | 8,000 |
13 Nov 2003 | USD | 0.93 | 0.94 | 0.87 | 0.93 | 13.95 | 0.0 (0.0%) | 58,600 |
12 Nov 2003 | USD | 0.93 | 0.93 | 0.93 | 0.93 | 13.95 | +0.06 (+6.90%) | 13,200 |
11 Nov 2003 | USD | 0.87 | 0.87 | 0.87 | 0.87 | 13.05 | 0.0 (0.0%) | 0 |
10 Nov 2003 | USD | 0.87 | 0.93 | 0.87 | 0.87 | 13.05 | -0.06 (-6.45%) | 2,500 |
7 Nov 2003 | USD | 0.93 | 0.93 | 0.85 | 0.93 | 13.95 | +0.05 (+5.68%) | 25,200 |
6 Nov 2003 | USD | 0.88 | 0.88 | 0.87 | 0.88 | 13.2 | +0.01 (+1.15%) | 20,000 |
5 Nov 2003 | USD | 0.87 | 0.92 | 0.87 | 0.87 | 13.05 | -0.01 (-1.14%) | 49,642 |
4 Nov 2003 | USD | 0.88 | 0.88 | 0.83 | 0.88 | 13.2 | 0.0 (0.0%) | 18,800 |
3 Nov 2003 | USD | 0.88 | 0.88 | 0.83 | 0.88 | 13.2 | -0.01 (-1.12%) | 23,500 |
31 Oct 2003 | USD | 0.89 | 0.89 | 0.84 | 0.89 | 13.35 | -0.02 (-2.20%) | 6,500 |
30 Oct 2003 | USD | 0.91 | 0.91 | 0.87 | 0.91 | 13.65 | +0.04 (+4.60%) | 7,000 |
29 Oct 2003 | USD | 0.87 | 0.87 | 0.87 | 0.87 | 13.05 | -0.05 (-5.43%) | 50,000 |