Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2003 | USD | 1.21 | 1.33 | 1.1 | 1.31 | 327.5 | +0.1 (+8.26%) | 978,200 |
18 Nov 2003 | USD | 1.28 | 1.36 | 1.2 | 1.21 | 302.5 | -0.07 (-5.47%) | 945,500 |
17 Nov 2003 | USD | 1.1 | 1.28 | 1.1 | 1.28 | 320 | +0.18 (+16.36%) | 1,264,600 |
14 Nov 2003 | USD | 1.06 | 1.12 | 1.02 | 1.1 | 275 | +0.02 (+1.85%) | 604,500 |
13 Nov 2003 | USD | 1.09 | 1.11 | 0.98 | 1.08 | 270 | -0.04 (-3.57%) | 1,876,500 |
12 Nov 2003 | USD | 1.28 | 1.32 | 1.05 | 1.12 | 280 | -0.16 (-12.50%) | 1,944,700 |
11 Nov 2003 | USD | 1.32 | 1.35 | 1.28 | 1.28 | 320 | -0.06 (-4.48%) | 357,100 |
10 Nov 2003 | USD | 1.38 | 1.43 | 1.32 | 1.34 | 335 | -0.02 (-1.47%) | 470,900 |
7 Nov 2003 | USD | 1.31 | 1.36 | 1.27 | 1.36 | 340 | +0.07 (+5.43%) | 708,700 |
6 Nov 2003 | USD | 1.33 | 1.33 | 1.26 | 1.29 | 322.5 | -0.02 (-1.53%) | 379,900 |
5 Nov 2003 | USD | 1.35 | 1.35 | 1.28 | 1.31 | 327.5 | -0.04 (-2.96%) | 600,300 |
4 Nov 2003 | USD | 1.41 | 1.41 | 1.31 | 1.35 | 337.5 | -0.01 (-0.74%) | 363,898 |
3 Nov 2003 | USD | 1.29 | 1.42 | 1.29 | 1.36 | 340 | +0.07 (+5.43%) | 542,233 |
31 Oct 2003 | USD | 1.33 | 1.35 | 1.25 | 1.29 | 322.5 | -0.07 (-5.15%) | 1,154,600 |
30 Oct 2003 | USD | 1.51 | 1.55 | 1.25 | 1.36 | 340 | -0.16 (-10.53%) | 1,435,500 |
29 Oct 2003 | USD | 1.67 | 1.67 | 1.52 | 1.52 | 380 | -0.09 (-5.59%) | 855,000 |
28 Oct 2003 | USD | 1.62 | 1.72 | 1.6 | 1.61 | 402.5 | +0.02 (+1.26%) | 914,400 |
27 Oct 2003 | USD | 1.48 | 1.63 | 1.46 | 1.59 | 397.5 | +0.1 (+6.71%) | 674,500 |
24 Oct 2003 | USD | 1.55 | 1.58 | 1.46 | 1.49 | 372.5 | -0.09 (-5.70%) | 1,150,200 |
23 Oct 2003 | USD | 1.59 | 1.64 | 1.51 | 1.58 | 395 | -0.09 (-5.39%) | 921,300 |
22 Oct 2003 | USD | 1.67 | 1.7 | 1.55 | 1.67 | 417.5 | -0.01 (-0.60%) | 1,387,700 |
21 Oct 2003 | USD | 1.46 | 1.75 | 1.46 | 1.68 | 420 | +0.25 (+17.48%) | 3,470,500 |
20 Oct 2003 | USD | 1.28 | 1.45 | 1.26 | 1.43 | 357.5 | +0.15 (+11.72%) | 1,225,000 |
17 Oct 2003 | USD | 1.3 | 1.3 | 1.22 | 1.28 | 320 | -0.03 (-2.29%) | 845,900 |
16 Oct 2003 | USD | 1.39 | 1.39 | 1.3 | 1.31 | 327.5 | -0.11 (-7.75%) | 851,600 |
15 Oct 2003 | USD | 1.48 | 1.5 | 1.31 | 1.42 | 355 | -0.04 (-2.74%) | 1,647,700 |
14 Oct 2003 | USD | 1.37 | 1.51 | 1.35 | 1.46 | 365 | +0.1 (+7.35%) | 2,105,700 |
13 Oct 2003 | USD | 1.23 | 1.37 | 1.23 | 1.36 | 340 | +0.13 (+10.57%) | 1,989,100 |
10 Oct 2003 | USD | 1.24 | 1.24 | 1.19 | 1.23 | 307.5 | -0.01 (-0.81%) | 419,400 |
9 Oct 2003 | USD | 1.17 | 1.24 | 1.16 | 1.24 | 310 | +0.1 (+8.77%) | 1,418,700 |