Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2003 | USD | 0.74 | 0.76 | 0.73 | 0.76 | 342 | +0.07 (+10.14%) | 33,200 |
3 Oct 2003 | USD | 0.72 | 0.72 | 0.69 | 0.69 | 310.5 | 0.0 (0.0%) | 8,600 |
2 Oct 2003 | USD | 0.73 | 0.75 | 0.69 | 0.69 | 310.5 | -0.02 (-2.82%) | 19,700 |
1 Oct 2003 | USD | 0.61 | 0.76 | 0.6 | 0.71 | 319.5 | +0.12 (+20.34%) | 100,301 |
30 Sep 2003 | USD | 0.69 | 0.69 | 0.57 | 0.59 | 265.5 | -0.08 (-11.94%) | 66,400 |
29 Sep 2003 | USD | 0.7 | 0.71 | 0.59 | 0.67 | 301.5 | -0.04 (-5.63%) | 19,350 |
26 Sep 2003 | USD | 0.74 | 0.81 | 0.68 | 0.71 | 319.5 | -0.04 (-5.33%) | 64,300 |
25 Sep 2003 | USD | 0.77 | 0.9 | 0.72 | 0.75 | 337.5 | +0.01 (+1.35%) | 157,231 |
24 Sep 2003 | USD | 0.62 | 0.81 | 0.62 | 0.74 | 333 | +0.149 (+25.21%) | 451,286 |
23 Sep 2003 | USD | 0.62 | 0.62 | 0.57 | 0.591 | 265.95 | -0.049 (-7.66%) | 15,000 |
22 Sep 2003 | USD | 0.57 | 0.64 | 0.56 | 0.64 | 288 | +0.026 (+4.23%) | 21,700 |
19 Sep 2003 | USD | 0.59 | 0.614 | 0.57 | 0.614 | 276.3 | +0.014 (+2.33%) | 17,601 |
18 Sep 2003 | USD | 0.61 | 0.61 | 0.58 | 0.6 | 270 | -0.01 (-1.64%) | 4,500 |
17 Sep 2003 | USD | 0.61 | 0.61 | 0.61 | 0.61 | 274.5 | 0.0 (0.0%) | 0 |
16 Sep 2003 | USD | 0.61 | 0.61 | 0.61 | 0.61 | 274.5 | 0.0 (0.0%) | 0 |
15 Sep 2003 | USD | 0.52 | 0.66 | 0.52 | 0.61 | 274.5 | -0.01 (-1.61%) | 3,900 |
12 Sep 2003 | USD | 0.65 | 0.65 | 0.51 | 0.62 | 279 | -0.03 (-4.62%) | 12,300 |
11 Sep 2003 | USD | 0.74 | 0.74 | 0.61 | 0.65 | 292.5 | 0.0 (0.0%) | 10,500 |
10 Sep 2003 | USD | 0.76 | 0.76 | 0.65 | 0.65 | 292.5 | -0.07 (-9.72%) | 8,300 |
9 Sep 2003 | USD | 0.75 | 0.75 | 0.72 | 0.72 | 324 | -0.04 (-5.26%) | 12,000 |
8 Sep 2003 | USD | 0.76 | 0.76 | 0.75 | 0.76 | 342 | +0.02 (+2.70%) | 21,400 |
5 Sep 2003 | USD | 0.75 | 0.75 | 0.74 | 0.74 | 333 | +0.01 (+1.37%) | 6,200 |
4 Sep 2003 | USD | 0.73 | 0.73 | 0.72 | 0.73 | 328.5 | +0.02 (+2.82%) | 1,400 |
3 Sep 2003 | USD | 0.72 | 0.72 | 0.71 | 0.71 | 319.5 | 0.0 (0.0%) | 5,200 |
2 Sep 2003 | USD | 0.76 | 0.76 | 0.71 | 0.71 | 319.5 | -0.05 (-6.58%) | 6,500 |
1 Sep 2003 | USD | 0.76 | 0.76 | 0.76 | 0.76 | 342 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 0.76 | 0.76 | 0.76 | 0.76 | 342 | 0.0 (0.0%) | 0 |
28 Aug 2003 | USD | 0.76 | 0.76 | 0.76 | 0.76 | 342 | 0.0 (0.0%) | 0 |
27 Aug 2003 | USD | 0.76 | 0.76 | 0.76 | 0.76 | 342 | 0.0 (0.0%) | 500 |
26 Aug 2003 | USD | 0.789 | 0.81 | 0.76 | 0.76 | 342 | -0.03 (-3.80%) | 5,700 |