Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2003 | USD | 1.01 | 1.01 | 0.95 | 1 | 1 | -0.01 (-0.99%) | 7,600 |
5 Nov 2003 | USD | 1 | 1.05 | 0.95 | 1.01 | 1.01 | +0.01 (+1%) | 24,430 |
4 Nov 2003 | USD | 1 | 1.02 | 0.9 | 1 | 1 | +0.05 (+5.26%) | 37,719 |
3 Nov 2003 | USD | 1.03 | 1.03 | 0.87 | 0.95 | 0.95 | 0.0 (0.0%) | 40,150 |
31 Oct 2003 | USD | 1.02 | 1.02 | 0.92 | 0.95 | 0.95 | -0.06 (-5.94%) | 24,800 |
30 Oct 2003 | USD | 1.09 | 1.09 | 0.92 | 1.01 | 1.01 | -0.09 (-8.18%) | 12,500 |
29 Oct 2003 | USD | 1.2 | 1.2 | 1.05 | 1.1 | 1.1 | -0.1 (-8.33%) | 9,300 |
28 Oct 2003 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
27 Oct 2003 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | -0.05 (-4%) | 500 |
24 Oct 2003 | USD | 1.2 | 1.3 | 1.2 | 1.25 | 1.25 | +0.1 (+8.70%) | 2,800 |
23 Oct 2003 | USD | 1.2 | 1.25 | 1.15 | 1.15 | 1.15 | -0.1 (-8%) | 15,000 |
22 Oct 2003 | USD | 1.37 | 1.37 | 1.25 | 1.25 | 1.25 | -0.1 (-7.41%) | 13,800 |
21 Oct 2003 | USD | 1.3 | 1.35 | 1.2 | 1.35 | 1.35 | +0.05 (+3.85%) | 11,100 |
20 Oct 2003 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | +0.1 (+8.33%) | 100 |
17 Oct 2003 | USD | 1.2 | 1.3 | 1.19 | 1.2 | 1.2 | +0.09 (+8.11%) | 2,000 |
16 Oct 2003 | USD | 1.15 | 1.25 | 1.11 | 1.11 | 1.11 | +0.01 (+0.91%) | 14,900 |
15 Oct 2003 | USD | 1.07 | 1.1 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 1,000 |
14 Oct 2003 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
13 Oct 2003 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
10 Oct 2003 | USD | 1.07 | 1.1 | 1.07 | 1.1 | 1.1 | -0.03 (-2.65%) | 900 |
9 Oct 2003 | USD | 1.1 | 1.13 | 1.1 | 1.13 | 1.13 | -0.02 (-1.74%) | 2,500 |
8 Oct 2003 | USD | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 4,000 |
7 Oct 2003 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
6 Oct 2003 | USD | 1.1 | 1.15 | 1.1 | 1.15 | 1.15 | 0.0 (0.0%) | 1,000 |
3 Oct 2003 | USD | 1.1 | 1.15 | 1.06 | 1.15 | 1.15 | 0.0 (0.0%) | 3,200 |
2 Oct 2003 | USD | 1.1 | 1.2 | 1.06 | 1.15 | 1.15 | +0.07 (+6.48%) | 11,900 |
1 Oct 2003 | USD | 1.08 | 1.1 | 1.05 | 1.08 | 1.08 | -0.02 (-1.82%) | 4,000 |
30 Sep 2003 | USD | 1.2 | 1.2 | 1.08 | 1.1 | 1.1 | -0.06 (-5.17%) | 5,200 |
29 Sep 2003 | USD | 1.3 | 1.3 | 1.15 | 1.16 | 1.16 | -0.09 (-7.20%) | 15,100 |
26 Sep 2003 | USD | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | +0.05 (+4.17%) | 2,900 |