Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2003 | USD | 0.66 | 0.68 | 0.63 | 0.68 | 170 | +0.01 (+1.49%) | 304,700 |
26 Aug 2003 | USD | 0.67 | 0.68 | 0.65 | 0.67 | 167.5 | -0.01 (-1.47%) | 300,000 |
25 Aug 2003 | USD | 0.69 | 0.71 | 0.67 | 0.68 | 170 | -0.01 (-1.45%) | 219,200 |
22 Aug 2003 | USD | 0.7 | 0.71 | 0.68 | 0.69 | 172.5 | -0.01 (-1.43%) | 141,300 |
21 Aug 2003 | USD | 0.76 | 0.77 | 0.67 | 0.7 | 175 | -0.03 (-4.11%) | 1,203,500 |
20 Aug 2003 | USD | 0.78 | 0.78 | 0.73 | 0.73 | 182.5 | -0.03 (-3.95%) | 136,000 |
19 Aug 2003 | USD | 0.76 | 0.79 | 0.74 | 0.76 | 190 | +0.01 (+1.33%) | 369,600 |
18 Aug 2003 | USD | 0.76 | 0.78 | 0.73 | 0.75 | 187.5 | -0.02 (-2.60%) | 254,400 |
15 Aug 2003 | USD | 0.71 | 0.77 | 0.71 | 0.77 | 192.5 | +0.06 (+8.45%) | 149,800 |
14 Aug 2003 | USD | 0.7 | 0.73 | 0.7 | 0.71 | 177.5 | +0.01 (+1.43%) | 106,700 |
13 Aug 2003 | USD | 0.71 | 0.72 | 0.7 | 0.7 | 175 | -0.01 (-1.41%) | 73,900 |
12 Aug 2003 | USD | 0.71 | 0.73 | 0.69 | 0.71 | 177.5 | +0.01 (+1.43%) | 92,200 |
11 Aug 2003 | USD | 0.73 | 0.73 | 0.68 | 0.7 | 175 | -0.01 (-1.41%) | 243,400 |
8 Aug 2003 | USD | 0.69 | 0.72 | 0.66 | 0.71 | 177.5 | +0.01 (+1.43%) | 359,500 |
7 Aug 2003 | USD | 0.76 | 0.78 | 0.68 | 0.7 | 175 | -0.06 (-7.89%) | 386,200 |
6 Aug 2003 | USD | 0.79 | 0.81 | 0.74 | 0.76 | 190 | -0.05 (-6.17%) | 629,800 |
5 Aug 2003 | USD | 0.88 | 0.89 | 0.8 | 0.81 | 202.5 | -0.06 (-6.90%) | 602,300 |
4 Aug 2003 | USD | 0.8 | 0.883 | 0.79 | 0.87 | 217.5 | +0.09 (+11.54%) | 1,672,600 |
1 Aug 2003 | USD | 0.73 | 0.79 | 0.72 | 0.78 | 195 | +0.06 (+8.33%) | 1,048,700 |
31 Jul 2003 | USD | 0.68 | 0.74 | 0.67 | 0.72 | 180 | +0.04 (+5.88%) | 515,200 |
30 Jul 2003 | USD | 0.74 | 0.74 | 0.66 | 0.68 | 170 | -0.02 (-2.86%) | 424,500 |
29 Jul 2003 | USD | 0.74 | 0.74 | 0.69 | 0.7 | 175 | -0.01 (-1.41%) | 429,500 |
28 Jul 2003 | USD | 0.7 | 0.8 | 0.68 | 0.71 | 177.5 | +0.09 (+14.52%) | 1,413,900 |
25 Jul 2003 | USD | 0.66 | 0.66 | 0.61 | 0.62 | 155 | -0.03 (-4.62%) | 336,400 |
24 Jul 2003 | USD | 0.68 | 0.68 | 0.65 | 0.65 | 162.5 | -0.04 (-5.80%) | 375,600 |
23 Jul 2003 | USD | 0.73 | 0.73 | 0.66 | 0.69 | 172.5 | 0.0 (0.0%) | 253,800 |
22 Jul 2003 | USD | 0.74 | 0.78 | 0.68 | 0.69 | 172.5 | -0.02 (-2.82%) | 670,700 |
21 Jul 2003 | USD | 0.67 | 0.72 | 0.65 | 0.71 | 177.5 | +0.06 (+9.23%) | 372,600 |
18 Jul 2003 | USD | 0.66 | 0.67 | 0.65 | 0.65 | 162.5 | -0.02 (-2.99%) | 256,300 |
17 Jul 2003 | USD | 0.73 | 0.73 | 0.65 | 0.67 | 167.5 | -0.04 (-5.63%) | 573,200 |