Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2003 | USD | 0.57 | 0.57 | 0.52 | 0.53 | 5,300 | -0.01 (-1.85%) | 265,200 |
29 Sep 2003 | USD | 0.57 | 0.57 | 0.53 | 0.54 | 5,400 | -0.01 (-1.82%) | 136,700 |
26 Sep 2003 | USD | 0.62 | 0.62 | 0.55 | 0.55 | 5,500 | -0.06 (-9.84%) | 144,900 |
25 Sep 2003 | USD | 0.52 | 0.63 | 0.51 | 0.61 | 6,100 | +0.11 (+22%) | 368,900 |
24 Sep 2003 | USD | 0.61 | 0.61 | 0.46 | 0.5 | 5,000 | -0.1 (-16.67%) | 468,100 |
23 Sep 2003 | USD | 0.6 | 0.64 | 0.59 | 0.6 | 6,000 | -0.02 (-3.23%) | 230,100 |
22 Sep 2003 | USD | 0.66 | 0.66 | 0.6 | 0.62 | 6,200 | -0.03 (-4.62%) | 247,800 |
19 Sep 2003 | USD | 0.67 | 0.69 | 0.64 | 0.65 | 6,500 | -0.03 (-4.41%) | 221,100 |
18 Sep 2003 | USD | 0.69 | 0.69 | 0.65 | 0.68 | 6,800 | +0.01 (+1.49%) | 440,000 |
17 Sep 2003 | USD | 0.69 | 0.71 | 0.67 | 0.67 | 6,700 | -0.02 (-2.90%) | 287,100 |
16 Sep 2003 | USD | 0.69 | 0.73 | 0.67 | 0.69 | 6,900 | +0.03 (+4.55%) | 396,900 |
15 Sep 2003 | USD | 0.57 | 0.68 | 0.55 | 0.66 | 6,600 | +0.09 (+15.79%) | 341,400 |
12 Sep 2003 | USD | 0.62 | 0.63 | 0.51 | 0.57 | 5,700 | -0.03 (-5%) | 767,300 |
11 Sep 2003 | USD | 0.53 | 0.74 | 0.52 | 0.6 | 6,000 | +0.08 (+15.38%) | 1,014,800 |
10 Sep 2003 | USD | 0.44 | 0.52 | 0.42 | 0.52 | 5,200 | +0.09 (+20.93%) | 824,900 |
9 Sep 2003 | USD | 0.4 | 0.45 | 0.35 | 0.43 | 4,300 | +0.05 (+13.16%) | 849,500 |
8 Sep 2003 | USD | 0.35 | 0.38 | 0.31 | 0.38 | 3,800 | +0.03 (+8.57%) | 787,400 |
5 Sep 2003 | USD | 0.22 | 0.35 | 0.2 | 0.35 | 3,500 | +0.13 (+59.09%) | 402,200 |
4 Sep 2003 | USD | 0.19 | 0.22 | 0.18 | 0.22 | 2,200 | +0.03 (+15.79%) | 374,200 |
3 Sep 2003 | USD | 0.19 | 0.19 | 0.16 | 0.19 | 1,900 | 0.0 (0.0%) | 158,000 |
2 Sep 2003 | USD | 0.19 | 0.19 | 0.15 | 0.19 | 1,900 | 0.0 (0.0%) | 21,400 |
1 Sep 2003 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 1,900 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 0.17 | 0.19 | 0.17 | 0.19 | 1,900 | +0.02 (+11.76%) | 1,300 |
28 Aug 2003 | USD | 0.165 | 0.19 | 0.16 | 0.17 | 1,700 | +0.01 (+6.25%) | 286,500 |
27 Aug 2003 | USD | 0.17 | 0.18 | 0.16 | 0.16 | 1,600 | -0.02 (-11.11%) | 78,700 |
26 Aug 2003 | USD | 0.19 | 0.19 | 0.16 | 0.18 | 1,800 | 0.0 (0.0%) | 22,800 |
25 Aug 2003 | USD | 0.17 | 0.2 | 0.17 | 0.18 | 1,800 | -0.02 (-10%) | 353,800 |
22 Aug 2003 | USD | 0.18 | 0.2 | 0.16 | 0.2 | 2,000 | +0.02 (+11.11%) | 105,100 |
21 Aug 2003 | USD | 0.18 | 0.2 | 0.17 | 0.18 | 1,800 | +0.005 (+2.86%) | 85,900 |
20 Aug 2003 | USD | 0.17 | 0.18 | 0.16 | 0.175 | 1,750 | -0.005 (-2.78%) | 114,700 |