Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2003 | USD | 1.4 | 1.4 | 1.32 | 1.32 | 3.96 | -0.06 (-4.35%) | 129,800 |
3 Oct 2003 | USD | 1.35 | 1.4 | 1.38 | 1.38 | 4.14 | +0.03 (+2.22%) | 203,900 |
2 Oct 2003 | USD | 1.37 | 1.39 | 1.35 | 1.35 | 4.05 | -0.02 (-1.46%) | 81,200 |
1 Oct 2003 | USD | 1.33 | 1.42 | 1.37 | 1.37 | 4.11 | +0.06 (+4.58%) | 180,000 |
30 Sep 2003 | USD | 1.31 | 1.32 | 1.31 | 1.31 | 3.93 | +0.01 (+0.77%) | 119,900 |
29 Sep 2003 | USD | 1.31 | 1.33 | 1.3 | 1.3 | 3.9 | -0.02 (-1.52%) | 143,600 |
26 Sep 2003 | USD | 1.36 | 1.36 | 1.32 | 1.32 | 3.96 | -0.08 (-5.71%) | 184,100 |
25 Sep 2003 | USD | 1.43 | 1.48 | 1.4 | 1.4 | 4.2 | -0.08 (-5.41%) | 158,200 |
24 Sep 2003 | USD | 1.48 | 1.51 | 1.48 | 1.48 | 4.44 | 0.0 (0.0%) | 99,300 |
23 Sep 2003 | USD | 1.57 | 1.6 | 1.48 | 1.48 | 4.44 | -0.09 (-5.73%) | 150,100 |
22 Sep 2003 | USD | 1.59 | 1.63 | 1.57 | 1.57 | 4.71 | -0.05 (-3.09%) | 279,100 |
19 Sep 2003 | USD | 1.69 | 1.69 | 1.62 | 1.62 | 4.86 | -0.055 (-3.28%) | 246,100 |
18 Sep 2003 | USD | 1.64 | 1.68 | 1.675 | 1.675 | 5.025 | +0.175 (+11.67%) | 625,600 |
17 Sep 2003 | USD | 1.38 | 1.5 | 1.5 | 1.5 | 4.5 | +0.08 (+5.63%) | 359,100 |
16 Sep 2003 | USD | 1.29 | 1.42 | 1.42 | 1.42 | 4.26 | +0.16 (+12.70%) | 223,000 |
15 Sep 2003 | USD | 1.36 | 1.47 | 1.26 | 1.26 | 3.78 | -0.16 (-11.27%) | 295,900 |
12 Sep 2003 | USD | 1.5 | 1.5 | 1.42 | 1.42 | 4.26 | -0.09 (-5.96%) | 294,300 |
11 Sep 2003 | USD | 1.6 | 1.6 | 1.51 | 1.51 | 4.53 | -0.1 (-6.21%) | 360,100 |
10 Sep 2003 | USD | 1.67 | 1.68 | 1.61 | 1.61 | 4.83 | -0.05 (-3.01%) | 203,100 |
9 Sep 2003 | USD | 1.64 | 1.71 | 1.66 | 1.66 | 4.98 | 0.0 (0.0%) | 339,200 |
8 Sep 2003 | USD | 1.75 | 1.75 | 1.66 | 1.66 | 4.98 | -0.08 (-4.60%) | 615,700 |
5 Sep 2003 | USD | 1.67 | 1.75 | 1.74 | 1.74 | 5.22 | +0.06 (+3.57%) | 290,000 |
4 Sep 2003 | USD | 1.77 | 1.77 | 1.68 | 1.68 | 5.04 | -0.08 (-4.55%) | 338,900 |
3 Sep 2003 | USD | 1.85 | 1.85 | 1.76 | 1.76 | 5.28 | -0.09 (-4.86%) | 266,800 |
2 Sep 2003 | USD | 1.86 | 1.86 | 1.85 | 1.85 | 5.55 | +0.01 (+0.54%) | 220,600 |
1 Sep 2003 | USD | 1.84 | 1.84 | 1.84 | 1.84 | 5.52 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 1.86 | 1.86 | 1.84 | 1.84 | 5.52 | -0.01 (-0.54%) | 306,400 |
28 Aug 2003 | USD | 1.84 | 1.86 | 1.85 | 1.85 | 5.55 | +0.05 (+2.78%) | 223,700 |
27 Aug 2003 | USD | 1.78 | 1.82 | 1.8 | 1.8 | 5.4 | +0.02 (+1.12%) | 131,000 |
26 Aug 2003 | USD | 1.8 | 1.85 | 1.78 | 1.78 | 5.34 | +0.03 (+1.71%) | 185,300 |