Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2003 | USD | 0.73 | 0.73 | 0.67 | 0.7 | 3.5 | -0.02 (-2.78%) | 28,316 |
26 Dec 2003 | USD | 0.68 | 0.74 | 0.68 | 0.72 | 3.6 | +0.04 (+5.88%) | 17,180 |
25 Dec 2003 | USD | 0.68 | 0.68 | 0.68 | 0.68 | 3.4 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 0.66 | 0.69 | 0.65 | 0.68 | 3.4 | +0.015 (+2.26%) | 33,124 |
23 Dec 2003 | USD | 0.67 | 0.69 | 0.64 | 0.665 | 3.325 | +0.015 (+2.31%) | 29,900 |
22 Dec 2003 | USD | 0.66 | 0.72 | 0.65 | 0.65 | 3.25 | +0.01 (+1.56%) | 32,868 |
19 Dec 2003 | USD | 0.66 | 0.66 | 0.64 | 0.64 | 3.2 | -0.02 (-3.03%) | 4,560 |
18 Dec 2003 | USD | 0.64 | 0.67 | 0.64 | 0.66 | 3.3 | +0.02 (+3.13%) | 15,860 |
17 Dec 2003 | USD | 0.64 | 0.67 | 0.64 | 0.64 | 3.2 | -0.03 (-4.48%) | 6,755 |
16 Dec 2003 | USD | 0.67 | 0.68 | 0.62 | 0.67 | 3.35 | +0.08 (+13.56%) | 26,460 |
15 Dec 2003 | USD | 0.68 | 0.68 | 0.59 | 0.59 | 2.95 | -0.1 (-14.49%) | 1,119,540 |
12 Dec 2003 | USD | 0.64 | 0.69 | 0.64 | 0.69 | 3.45 | +0.05 (+7.81%) | 23,972 |
11 Dec 2003 | USD | 0.69 | 0.69 | 0.623 | 0.64 | 3.2 | -0.05 (-7.25%) | 11,370 |
10 Dec 2003 | USD | 0.72 | 0.75 | 0.65 | 0.69 | 3.45 | -0.06 (-8%) | 35,035 |
9 Dec 2003 | USD | 0.81 | 0.81 | 0.72 | 0.75 | 3.75 | -0.05 (-6.25%) | 38,028 |
8 Dec 2003 | USD | 0.81 | 0.81 | 0.77 | 0.8 | 4 | +0.01 (+1.27%) | 11,390 |
5 Dec 2003 | USD | 0.75 | 0.81 | 0.75 | 0.79 | 3.95 | 0.0 (0.0%) | 37,122 |
4 Dec 2003 | USD | 0.83 | 0.83 | 0.76 | 0.79 | 3.95 | -0.04 (-4.82%) | 44,510 |
3 Dec 2003 | USD | 0.8 | 0.85 | 0.8 | 0.83 | 4.15 | +0.01 (+1.22%) | 40,044 |
2 Dec 2003 | USD | 0.86 | 0.86 | 0.785 | 0.82 | 4.1 | -0.04 (-4.65%) | 122,413 |
1 Dec 2003 | USD | 0.83 | 0.86 | 0.79 | 0.86 | 4.3 | +0.04 (+4.88%) | 608,137 |
28 Nov 2003 | USD | 0.8 | 0.82 | 0.8 | 0.82 | 4.1 | 0.0 (0.0%) | 7,479 |
27 Nov 2003 | USD | 0.82 | 0.82 | 0.82 | 0.82 | 4.1 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 0.78 | 0.82 | 0.75 | 0.82 | 4.1 | +0.04 (+5.13%) | 17,808 |
25 Nov 2003 | USD | 0.81 | 0.85 | 0.76 | 0.78 | 3.9 | -0.015 (-1.89%) | 40,816 |
24 Nov 2003 | USD | 0.82 | 0.82 | 0.76 | 0.795 | 3.975 | -0.005 (-0.63%) | 41,798 |
21 Nov 2003 | USD | 0.83 | 0.83 | 0.77 | 0.8 | 4 | -0.01 (-1.23%) | 32,900 |
20 Nov 2003 | USD | 0.78 | 0.83 | 0.77 | 0.81 | 4.05 | +0.03 (+3.85%) | 58,480 |
19 Nov 2003 | USD | 0.83 | 0.83 | 0.77 | 0.78 | 3.9 | -0.04 (-4.88%) | 28,940 |
18 Nov 2003 | USD | 0.85 | 0.9 | 0.76 | 0.82 | 4.1 | +0.01 (+1.23%) | 27,045 |