Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2003 | USD | 1.3 | 1.33 | 1.28 | 1.28 | 3.84 | -0.02 (-1.54%) | 189,200 |
11 Jul 2003 | USD | 1.24 | 1.31 | 1.3 | 1.3 | 3.9 | +0.06 (+4.84%) | 835,000 |
10 Jul 2003 | USD | 1.19 | 1.24 | 1.24 | 1.24 | 3.72 | +0.05 (+4.20%) | 357,900 |
9 Jul 2003 | USD | 1.16 | 1.19 | 1.19 | 1.19 | 3.57 | +0.04 (+3.48%) | 97,700 |
8 Jul 2003 | USD | 1.1 | 1.16 | 1.15 | 1.15 | 3.45 | +0.05 (+4.55%) | 258,500 |
7 Jul 2003 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 3.3 | +0.01 (+0.92%) | 46,500 |
4 Jul 2003 | USD | 1.09 | 1.09 | 1.09 | 1.09 | 3.27 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 1.11 | 1.11 | 1.09 | 1.09 | 3.27 | -0.01 (-0.91%) | 78,500 |
2 Jul 2003 | USD | 1.05 | 1.1 | 1.1 | 1.1 | 3.3 | +0.06 (+5.77%) | 96,600 |
1 Jul 2003 | USD | 1.02 | 1.045 | 1.04 | 1.04 | 3.12 | -0.015 (-1.42%) | 58,000 |
30 Jun 2003 | USD | 1.08 | 1.08 | 1.055 | 1.055 | 3.165 | -0.015 (-1.40%) | 45,000 |
27 Jun 2003 | USD | 1.02 | 1.07 | 1.07 | 1.07 | 3.21 | +0.04 (+3.88%) | 1,100 |
26 Jun 2003 | USD | 1.06 | 1.06 | 1.03 | 1.03 | 3.09 | -0.03 (-2.83%) | 92,000 |
25 Jun 2003 | USD | 1.01 | 1.06 | 1.06 | 1.06 | 3.18 | +0.03 (+2.91%) | 8,500 |
24 Jun 2003 | USD | 1.02 | 1.03 | 1.03 | 1.03 | 3.09 | +0.03 (+3%) | 69,800 |
23 Jun 2003 | USD | 1.02 | 1.05 | 1 | 1 | 3 | -0.03 (-2.91%) | 91,800 |
20 Jun 2003 | USD | 1.03 | 1.04 | 1.03 | 1.03 | 3.09 | -0.03 (-2.83%) | 29,400 |
19 Jun 2003 | USD | 1.06 | 1.06 | 1.06 | 1.06 | 3.18 | +0.03 (+2.91%) | 11,500 |
18 Jun 2003 | USD | 1.03 | 1.05 | 1.03 | 1.03 | 3.09 | -0.02 (-1.90%) | 7,700 |
17 Jun 2003 | USD | 1.08 | 1.08 | 1.05 | 1.05 | 3.15 | -0.03 (-2.78%) | 21,900 |
16 Jun 2003 | USD | 1.06 | 1.1 | 1.08 | 1.08 | 3.24 | +0.07 (+6.93%) | 67,300 |
13 Jun 2003 | USD | 1.04 | 1.06 | 1.01 | 1.01 | 3.03 | 0.0 (0.0%) | 383,200 |
12 Jun 2003 | USD | 1.06 | 1.06 | 1.01 | 1.01 | 3.03 | -0.03 (-2.88%) | 63,200 |
11 Jun 2003 | USD | 1.06 | 1.06 | 1.04 | 1.04 | 3.12 | -0.01 (-0.95%) | 19,000 |
10 Jun 2003 | USD | 1.06 | 1.06 | 1.05 | 1.05 | 3.15 | 0.0 (0.0%) | 38,300 |
9 Jun 2003 | USD | 1.1 | 1.1 | 1.05 | 1.05 | 3.15 | -0.02 (-1.87%) | 64,900 |
6 Jun 2003 | USD | 1.08 | 1.09 | 1.07 | 1.07 | 3.21 | +0.01 (+0.94%) | 407,100 |
5 Jun 2003 | USD | 1.01 | 1.08 | 1.06 | 1.06 | 3.18 | +0.05 (+4.95%) | 333,600 |
4 Jun 2003 | USD | 1.01 | 1.01 | 1.01 | 1.01 | 3.03 | +0.06 (+6.32%) | 48,000 |
3 Jun 2003 | USD | 1 | 1.05 | 0.95 | 0.95 | 2.85 | -0.05 (-5%) | 62,000 |