Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2003 | USD | 1.2 | 1.27 | 1.2 | 1.2 | 0.4167 | -0.047 (-3.77%) | 20,000 |
30 Dec 2003 | USD | 1.247 | 1.31 | 1.215 | 1.247 | 0.433 | -0.003 (-0.24%) | 65,500 |
29 Dec 2003 | USD | 1.25 | 1.3 | 1.23 | 1.25 | 0.434 | +0.13 (+11.61%) | 30,200 |
26 Dec 2003 | USD | 1.12 | 1.12 | 1.12 | 1.12 | 0.3889 | 0.0 (0.0%) | 0 |
25 Dec 2003 | USD | 1.12 | 1.12 | 1.12 | 1.12 | 0.3889 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 1.12 | 1.12 | 1.12 | 1.12 | 0.3889 | +0.072 (+6.87%) | 2,000 |
23 Dec 2003 | USD | 1.048 | 1.08 | 1.015 | 1.048 | 0.3639 | +0.046 (+4.59%) | 23,200 |
22 Dec 2003 | USD | 1.002 | 1.002 | 1.002 | 1.002 | 0.3479 | 0.0 (0.0%) | 0 |
19 Dec 2003 | USD | 1.002 | 1.06 | 1.002 | 1.002 | 0.3479 | -0.068 (-6.36%) | 23,000 |
18 Dec 2003 | USD | 1.07 | 1.15 | 1.05 | 1.07 | 0.3715 | +0.026 (+2.49%) | 234,300 |
17 Dec 2003 | USD | 1.044 | 1.044 | 1.044 | 1.044 | 0.3625 | +0.037 (+3.67%) | 70,600 |
16 Dec 2003 | USD | 1.007 | 1.012 | 1.007 | 1.007 | 0.3497 | +0.087 (+9.46%) | 77,500 |
15 Dec 2003 | USD | 0.92 | 0.94 | 0.92 | 0.92 | 0.3194 | -0.145 (-13.62%) | 23,500 |
12 Dec 2003 | USD | 1.065 | 1.065 | 1.065 | 1.065 | 0.3698 | 0.0 (0.0%) | 0 |
11 Dec 2003 | USD | 1.065 | 1.065 | 1.065 | 1.065 | 0.3698 | 0.0 (0.0%) | 0 |
10 Dec 2003 | USD | 1.065 | 1.08 | 1.065 | 1.065 | 0.3698 | +0.045 (+4.41%) | 15,830 |
9 Dec 2003 | USD | 1.02 | 1.04 | 1 | 1.02 | 0.3542 | -0.08 (-7.27%) | 50,500 |
8 Dec 2003 | USD | 1.1 | 1.155 | 1.07 | 1.1 | 0.3819 | -0.02 (-1.79%) | 74,500 |
5 Dec 2003 | USD | 1.12 | 1.12 | 0.95 | 1.12 | 0.3889 | +0.078 (+7.49%) | 25,500 |
4 Dec 2003 | USD | 1.042 | 1.07 | 1.038 | 1.042 | 0.3618 | -0.088 (-7.79%) | 52,000 |
3 Dec 2003 | USD | 1.13 | 1.14 | 1.075 | 1.13 | 0.3924 | -0.01 (-0.88%) | 15,800 |
2 Dec 2003 | USD | 1.14 | 1.25 | 1.11 | 1.14 | 0.3958 | -0.05 (-4.20%) | 50,500 |
1 Dec 2003 | USD | 1.19 | 1.265 | 1.14 | 1.19 | 0.4132 | +0.1 (+9.17%) | 33,000 |
28 Nov 2003 | USD | 1.09 | 1.09 | 1.07 | 1.09 | 0.3785 | +0.32 (+41.56%) | 126,000 |
27 Nov 2003 | USD | 0.77 | 0.77 | 0.77 | 0.77 | 0.2674 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 0.77 | 0.79 | 0.755 | 0.77 | 0.2674 | +0.02 (+2.67%) | 52,400 |
25 Nov 2003 | USD | 0.75 | 0.8 | 0.75 | 0.75 | 0.2604 | +0.05 (+7.14%) | 29,500 |
24 Nov 2003 | USD | 0.7 | 0.75 | 0.675 | 0.7 | 0.2431 | -0.035 (-4.76%) | 59,200 |
21 Nov 2003 | USD | 0.735 | 0.735 | 0.7 | 0.735 | 0.2552 | -0.005 (-0.68%) | 13,000 |
20 Nov 2003 | USD | 0.74 | 0.74 | 0.73 | 0.74 | 0.2569 | +0.015 (+2.07%) | 6,000 |