Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2003 | USD | 0.77 | 0.78 | 0.7 | 0.71 | 177.5 | -0.05 (-6.58%) | 578,000 |
15 Jul 2003 | USD | 0.79 | 0.8 | 0.74 | 0.76 | 190 | -0.02 (-2.56%) | 587,000 |
14 Jul 2003 | USD | 0.77 | 0.83 | 0.75 | 0.78 | 195 | +0.03 (+4%) | 909,400 |
11 Jul 2003 | USD | 0.77 | 0.77 | 0.71 | 0.75 | 187.5 | -0.02 (-2.60%) | 725,400 |
10 Jul 2003 | USD | 0.8 | 0.8 | 0.76 | 0.77 | 192.5 | -0.03 (-3.75%) | 386,200 |
9 Jul 2003 | USD | 0.83 | 0.88 | 0.76 | 0.8 | 200 | -0.03 (-3.61%) | 1,653,300 |
8 Jul 2003 | USD | 0.82 | 0.83 | 0.79 | 0.83 | 207.5 | 0.0 (0.0%) | 344,800 |
7 Jul 2003 | USD | 0.82 | 0.84 | 0.79 | 0.83 | 207.5 | +0.02 (+2.47%) | 1,372,600 |
4 Jul 2003 | USD | 0.81 | 0.81 | 0.81 | 0.81 | 202.5 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 0.79 | 0.82 | 0.78 | 0.81 | 202.5 | +0.03 (+3.85%) | 111,800 |
2 Jul 2003 | USD | 0.78 | 0.82 | 0.77 | 0.78 | 195 | 0.0 (0.0%) | 281,900 |
1 Jul 2003 | USD | 0.84 | 0.84 | 0.77 | 0.78 | 195 | -0.06 (-7.14%) | 504,300 |
30 Jun 2003 | USD | 0.86 | 0.86 | 0.82 | 0.84 | 210 | +0.01 (+1.20%) | 254,000 |
27 Jun 2003 | USD | 0.83 | 0.9 | 0.82 | 0.83 | 207.5 | +0.01 (+1.22%) | 564,400 |
26 Jun 2003 | USD | 0.87 | 0.92 | 0.76 | 0.82 | 205 | -0.01 (-1.20%) | 1,711,100 |
25 Jun 2003 | USD | 0.82 | 0.99 | 0.81 | 0.83 | 207.5 | +0.03 (+3.75%) | 4,269,100 |
24 Jun 2003 | USD | 0.94 | 0.94 | 0.75 | 0.8 | 200 | -0.13 (-13.98%) | 2,133,100 |
23 Jun 2003 | USD | 0.65 | 0.95 | 0.54 | 0.93 | 232.5 | +0.26 (+38.81%) | 9,427,600 |
20 Jun 2003 | USD | 0.76 | 0.78 | 0.65 | 0.67 | 167.5 | -0.11 (-14.10%) | 1,213,500 |
19 Jun 2003 | USD | 0.87 | 0.89 | 0.75 | 0.78 | 195 | -0.09 (-10.34%) | 1,567,000 |
18 Jun 2003 | USD | 0.98 | 1.02 | 0.86 | 0.87 | 217.5 | -0.11 (-11.22%) | 1,688,000 |
17 Jun 2003 | USD | 1.05 | 1.06 | 0.96 | 0.98 | 245 | -0.05 (-4.85%) | 561,600 |
16 Jun 2003 | USD | 1 | 1.08 | 0.97 | 1.03 | 257.5 | +0.08 (+8.42%) | 874,600 |
13 Jun 2003 | USD | 1.06 | 1.06 | 0.84 | 0.95 | 237.5 | -0.1 (-9.52%) | 1,336,300 |
12 Jun 2003 | USD | 1.06 | 1.09 | 1.01 | 1.05 | 262.5 | -0.02 (-1.87%) | 634,700 |
11 Jun 2003 | USD | 1.11 | 1.11 | 1.04 | 1.07 | 267.5 | -0.06 (-5.31%) | 758,500 |
10 Jun 2003 | USD | 1.2 | 1.22 | 1.1 | 1.13 | 282.5 | -0.04 (-3.42%) | 972,400 |
9 Jun 2003 | USD | 0.96 | 1.19 | 0.96 | 1.17 | 292.5 | +0.12 (+11.43%) | 1,480,500 |
6 Jun 2003 | USD | 1.19 | 1.23 | 1 | 1.05 | 262.5 | -0.1 (-8.70%) | 2,277,500 |
5 Jun 2003 | USD | 1.35 | 1.36 | 0.92 | 1.15 | 287.5 | -0.12 (-9.45%) | 4,448,700 |