Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2003 | USD | 1.06 | 1.08 | 1.05 | 1.06 | 265 | -0.01 (-0.93%) | 258,100 |
30 Dec 2003 | USD | 1.06 | 1.1 | 1.05 | 1.07 | 267.5 | 0.0 (0.0%) | 204,600 |
29 Dec 2003 | USD | 1.07 | 1.09 | 1.04 | 1.07 | 267.5 | -0.01 (-0.93%) | 291,600 |
26 Dec 2003 | USD | 1.09 | 1.1 | 1.05 | 1.08 | 270 | -0.01 (-0.92%) | 175,800 |
25 Dec 2003 | USD | 1.09 | 1.09 | 1.09 | 1.09 | 272.5 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 1.07 | 1.1 | 1.07 | 1.09 | 272.5 | +0.02 (+1.87%) | 62,900 |
23 Dec 2003 | USD | 1.08 | 1.1 | 1.05 | 1.07 | 267.5 | -0.015 (-1.38%) | 130,400 |
22 Dec 2003 | USD | 1.1 | 1.1 | 1.05 | 1.085 | 271.25 | 0.0 (0.0%) | 596,800 |
19 Dec 2003 | USD | 1.08 | 1.12 | 1.04 | 1.085 | 271.25 | -0.005 (-0.46%) | 824,300 |
18 Dec 2003 | USD | 1.08 | 1.13 | 1.08 | 1.09 | 272.5 | +0.02 (+1.87%) | 262,100 |
17 Dec 2003 | USD | 1.11 | 1.13 | 1.07 | 1.07 | 267.5 | -0.06 (-5.31%) | 391,400 |
16 Dec 2003 | USD | 1.15 | 1.16 | 1.1 | 1.13 | 282.5 | -0.02 (-1.74%) | 194,000 |
15 Dec 2003 | USD | 1.18 | 1.19 | 1.11 | 1.15 | 287.5 | -0.02 (-1.71%) | 370,000 |
12 Dec 2003 | USD | 1.1 | 1.18 | 1.1 | 1.17 | 292.5 | +0.06 (+5.41%) | 292,800 |
11 Dec 2003 | USD | 1.14 | 1.14 | 1.06 | 1.11 | 277.5 | -0.02 (-1.77%) | 589,900 |
10 Dec 2003 | USD | 1.24 | 1.25 | 1.09 | 1.13 | 282.5 | -0.09 (-7.38%) | 745,200 |
9 Dec 2003 | USD | 1.35 | 1.36 | 1.21 | 1.22 | 305 | -0.06 (-4.69%) | 687,500 |
8 Dec 2003 | USD | 1.37 | 1.49 | 1.19 | 1.28 | 320 | +0.03 (+2.40%) | 2,268,000 |
5 Dec 2003 | USD | 1.06 | 1.25 | 1.05 | 1.25 | 312.5 | +0.19 (+17.92%) | 717,000 |
4 Dec 2003 | USD | 1.11 | 1.11 | 1.04 | 1.06 | 265 | -0.05 (-4.50%) | 534,200 |
3 Dec 2003 | USD | 1.18 | 1.18 | 1.1 | 1.11 | 277.5 | -0.05 (-4.31%) | 367,600 |
2 Dec 2003 | USD | 1.18 | 1.2 | 1.09 | 1.16 | 290 | -0.04 (-3.33%) | 576,700 |
1 Dec 2003 | USD | 1.21 | 1.22 | 1.15 | 1.2 | 300 | 0.0 (0.0%) | 185,400 |
28 Nov 2003 | USD | 1.17 | 1.21 | 1.16 | 1.2 | 300 | +0.01 (+0.84%) | 85,200 |
27 Nov 2003 | USD | 1.19 | 1.19 | 1.19 | 1.19 | 297.5 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 1.21 | 1.22 | 1.17 | 1.19 | 297.5 | -0.01 (-0.83%) | 73,200 |
25 Nov 2003 | USD | 1.13 | 1.21 | 1.1 | 1.2 | 300 | +0.05 (+4.35%) | 313,900 |
24 Nov 2003 | USD | 1.19 | 1.23 | 1.12 | 1.15 | 287.5 | -0.04 (-3.36%) | 314,600 |
21 Nov 2003 | USD | 1.23 | 1.23 | 1.12 | 1.19 | 297.5 | -0.04 (-3.25%) | 338,200 |
20 Nov 2003 | USD | 1.3 | 1.3 | 1.21 | 1.23 | 307.5 | -0.08 (-6.11%) | 410,200 |