Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2003 | USD | 1.29 | 1.57 | 1.29 | 1.57 | 157 | +0.28 (+21.71%) | 31,500 |
4 Sep 2003 | USD | 1.15 | 1.29 | 1.15 | 1.29 | 129 | +0.02 (+1.57%) | 4,500 |
3 Sep 2003 | USD | 1.2 | 1.27 | 1.2 | 1.27 | 127 | +0.12 (+10.43%) | 15,800 |
2 Sep 2003 | USD | 1.09 | 1.22 | 1.09 | 1.15 | 115 | -0.08 (-6.50%) | 4,400 |
1 Sep 2003 | USD | 1.23 | 1.23 | 1.23 | 1.23 | 123 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 1.31 | 1.31 | 1.02 | 1.23 | 123 | -0.09 (-6.82%) | 21,700 |
28 Aug 2003 | USD | 1.2 | 1.57 | 1.2 | 1.32 | 132 | -0.03 (-2.22%) | 3,800 |
27 Aug 2003 | USD | 1.41 | 1.7 | 1.23 | 1.35 | 135 | +0.04 (+3.05%) | 29,900 |
26 Aug 2003 | USD | 1.31 | 1.56 | 1.309 | 1.31 | 131 | +0.01 (+0.77%) | 10,000 |
25 Aug 2003 | USD | 1.3 | 1.401 | 1.2 | 1.3 | 130 | -0.05 (-3.70%) | 3,000 |
22 Aug 2003 | USD | 1.42 | 1.56 | 1.23 | 1.35 | 135 | -0.16 (-10.60%) | 14,400 |
21 Aug 2003 | USD | 1.47 | 1.605 | 1.469 | 1.51 | 151 | +0.11 (+7.86%) | 4,600 |
20 Aug 2003 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 140 | +0.001 (+0.07%) | 500 |
19 Aug 2003 | USD | 1.36 | 1.41 | 1.23 | 1.399 | 139.9 | +0.039 (+2.87%) | 3,700 |
18 Aug 2003 | USD | 1.57 | 1.57 | 1.35 | 1.36 | 136 | -0.07 (-4.90%) | 3,200 |
15 Aug 2003 | USD | 1.37 | 1.57 | 1.37 | 1.43 | 143 | +0.19 (+15.32%) | 15,300 |
14 Aug 2003 | USD | 1.3 | 1.3 | 1.24 | 1.24 | 124 | -0.06 (-4.62%) | 21,900 |
13 Aug 2003 | USD | 1.36 | 1.371 | 1.3 | 1.3 | 130 | -0.17 (-11.56%) | 17,900 |
12 Aug 2003 | USD | 1.36 | 1.48 | 1.24 | 1.47 | 147 | +0.03 (+2.08%) | 6,000 |
11 Aug 2003 | USD | 1.28 | 1.45 | 1.24 | 1.44 | 144 | +0.21 (+17.07%) | 37,175 |
8 Aug 2003 | USD | 1.32 | 1.32 | 1.22 | 1.23 | 123 | -0.01 (-0.81%) | 4,700 |
7 Aug 2003 | USD | 1.25 | 1.26 | 0.91 | 1.24 | 124 | -0.01 (-0.80%) | 35,338 |
6 Aug 2003 | USD | 1.232 | 1.32 | 1.17 | 1.25 | 125 | -0.1 (-7.41%) | 19,655 |
5 Aug 2003 | USD | 1.24 | 1.35 | 1.21 | 1.35 | 135 | -0.1 (-6.90%) | 2,400 |
4 Aug 2003 | USD | 1.3 | 1.45 | 1.221 | 1.45 | 145 | +0.24 (+19.83%) | 6,800 |
1 Aug 2003 | USD | 1.31 | 1.41 | 1.2 | 1.21 | 121 | -0.1 (-7.63%) | 52,000 |
31 Jul 2003 | USD | 1.7 | 1.75 | 1.23 | 1.31 | 131 | -0.43 (-24.71%) | 112,650 |
30 Jul 2003 | USD | 1.35 | 1.98 | 1.34 | 1.74 | 174 | +0.541 (+45.12%) | 237,218 |
29 Jul 2003 | USD | 0.99 | 1.41 | 0.89 | 1.199 | 119.9 | +0.209 (+21.11%) | 188,097 |
28 Jul 2003 | USD | 0.91 | 1.14 | 0.84 | 0.99 | 99 | +0.07 (+7.61%) | 33,500 |