Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2003 | USD | 1.31 | 1.34 | 1.3 | 1.3 | 3.9 | -0.02 (-1.52%) | 214,436 |
14 Nov 2003 | USD | 1.25 | 1.33 | 1.32 | 1.32 | 3.96 | +0.05 (+3.94%) | 310,240 |
13 Nov 2003 | USD | 1.23 | 1.3 | 1.27 | 1.27 | 3.81 | +0.02 (+1.60%) | 220,485 |
12 Nov 2003 | USD | 1.26 | 1.26 | 1.25 | 1.25 | 3.75 | 0.0 (0.0%) | 130,967 |
11 Nov 2003 | USD | 1.22 | 1.25 | 1.25 | 1.25 | 3.75 | 0.0 (0.0%) | 100,194 |
10 Nov 2003 | USD | 1.23 | 1.26 | 1.25 | 1.25 | 3.75 | +0.01 (+0.81%) | 102,265 |
7 Nov 2003 | USD | 1.23 | 1.27 | 1.24 | 1.24 | 3.72 | -0.01 (-0.80%) | 76,300 |
6 Nov 2003 | USD | 1.21 | 1.26 | 1.25 | 1.25 | 3.75 | +0.03 (+2.46%) | 114,550 |
5 Nov 2003 | USD | 1.24 | 1.26 | 1.22 | 1.22 | 3.66 | -0.04 (-3.17%) | 149,930 |
4 Nov 2003 | USD | 1.34 | 1.35 | 1.26 | 1.26 | 3.78 | -0.08 (-5.97%) | 145,914 |
3 Nov 2003 | USD | 1.39 | 1.39 | 1.34 | 1.34 | 4.02 | -0.04 (-2.90%) | 188,920 |
31 Oct 2003 | USD | 1.38 | 1.38 | 1.38 | 1.38 | 4.14 | +0.025 (+1.85%) | 209,300 |
30 Oct 2003 | USD | 1.37 | 1.38 | 1.355 | 1.355 | 4.065 | -0.015 (-1.09%) | 157,300 |
29 Oct 2003 | USD | 1.41 | 1.41 | 1.37 | 1.37 | 4.11 | -0.01 (-0.72%) | 181,900 |
28 Oct 2003 | USD | 1.4 | 1.4 | 1.38 | 1.38 | 4.14 | +0.01 (+0.73%) | 344,600 |
27 Oct 2003 | USD | 1.38 | 1.4 | 1.37 | 1.37 | 4.11 | +0.04 (+3.01%) | 424,900 |
24 Oct 2003 | USD | 1.39 | 1.39 | 1.33 | 1.33 | 3.99 | -0.05 (-3.62%) | 148,600 |
23 Oct 2003 | USD | 1.26 | 1.38 | 1.38 | 1.38 | 4.14 | +0.09 (+6.98%) | 145,700 |
22 Oct 2003 | USD | 1.26 | 1.29 | 1.29 | 1.29 | 3.87 | +0.02 (+1.57%) | 268,600 |
21 Oct 2003 | USD | 1.27 | 1.31 | 1.27 | 1.27 | 3.81 | -0.03 (-2.31%) | 216,400 |
20 Oct 2003 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 3.9 | 0.0 (0.0%) | 81,200 |
17 Oct 2003 | USD | 1.28 | 1.32 | 1.3 | 1.3 | 3.9 | +0.02 (+1.56%) | 71,400 |
16 Oct 2003 | USD | 1.36 | 1.4 | 1.28 | 1.28 | 3.84 | -0.08 (-5.88%) | 123,800 |
15 Oct 2003 | USD | 1.38 | 1.42 | 1.36 | 1.36 | 4.08 | -0.02 (-1.45%) | 239,300 |
14 Oct 2003 | USD | 1.34 | 1.38 | 1.38 | 1.38 | 4.14 | +0.04 (+2.99%) | 136,900 |
13 Oct 2003 | USD | 1.37 | 1.39 | 1.34 | 1.34 | 4.02 | -0.05 (-3.60%) | 95,300 |
10 Oct 2003 | USD | 1.37 | 1.39 | 1.39 | 1.39 | 4.17 | +0.03 (+2.21%) | 124,500 |
9 Oct 2003 | USD | 1.32 | 1.36 | 1.36 | 1.36 | 4.08 | +0.07 (+5.43%) | 272,900 |
8 Oct 2003 | USD | 1.26 | 1.3 | 1.29 | 1.29 | 3.87 | -0.01 (-0.77%) | 104,600 |
7 Oct 2003 | USD | 1.32 | 1.34 | 1.3 | 1.3 | 3.9 | -0.02 (-1.52%) | 145,600 |