Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2003 | USD | 1.78 | 1.8 | 1.76 | 1.8 | 1.8 | 0.0 (0.0%) | 9,500 |
6 Oct 2003 | USD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 1,000 |
3 Oct 2003 | USD | 1.84 | 1.84 | 1.7 | 1.8 | 1.8 | +0.05 (+2.86%) | 55,500 |
2 Oct 2003 | USD | 1.72 | 1.8 | 1.72 | 1.75 | 1.75 | +0.03 (+1.74%) | 8,600 |
1 Oct 2003 | USD | 1.75 | 1.8 | 1.7 | 1.72 | 1.72 | -0.01 (-0.58%) | 48,300 |
30 Sep 2003 | USD | 1.78 | 1.78 | 1.65 | 1.73 | 1.73 | -0.05 (-2.81%) | 5,400 |
29 Sep 2003 | USD | 1.8 | 1.82 | 1.78 | 1.78 | 1.78 | -0.05 (-2.73%) | 18,600 |
26 Sep 2003 | USD | 1.74 | 1.83 | 1.72 | 1.83 | 1.83 | +0.11 (+6.40%) | 22,900 |
25 Sep 2003 | USD | 1.7 | 1.8 | 1.68 | 1.72 | 1.72 | +0.02 (+1.18%) | 65,500 |
24 Sep 2003 | USD | 1.6 | 1.83 | 1.5 | 1.7 | 1.7 | +0.1 (+6.25%) | 56,600 |
23 Sep 2003 | USD | 1.45 | 1.8 | 1.45 | 1.6 | 1.6 | +0.1 (+6.67%) | 53,800 |
22 Sep 2003 | USD | 1.32 | 1.7 | 1.32 | 1.5 | 1.5 | +0.13 (+9.49%) | 74,300 |
19 Sep 2003 | USD | 1.45 | 1.5 | 1.32 | 1.37 | 1.37 | -0.08 (-5.52%) | 17,200 |
18 Sep 2003 | USD | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 2,900 |
17 Sep 2003 | USD | 1.37 | 1.45 | 1.37 | 1.45 | 1.45 | +0.05 (+3.57%) | 6,600 |
16 Sep 2003 | USD | 1.35 | 1.45 | 1.35 | 1.4 | 1.4 | -0.05 (-3.45%) | 4,700 |
15 Sep 2003 | USD | 1.4 | 1.45 | 1.3 | 1.45 | 1.45 | -0.05 (-3.33%) | 20,800 |
12 Sep 2003 | USD | 1.4 | 1.5 | 1.4 | 1.5 | 1.5 | 0.0 (0.0%) | 2,800 |
11 Sep 2003 | USD | 1.35 | 1.5 | 1.3 | 1.5 | 1.5 | +0.2 (+15.38%) | 1,047,100 |
10 Sep 2003 | USD | 1.31 | 1.35 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 714,600 |
9 Sep 2003 | USD | 1.3 | 1.32 | 1.29 | 1.32 | 1.32 | 0.0 (0.0%) | 69,700 |
8 Sep 2003 | USD | 1.35 | 1.35 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 138,100 |
5 Sep 2003 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
4 Sep 2003 | USD | 1.41 | 1.41 | 1.3 | 1.3 | 1.3 | +0.01 (+0.78%) | 55,400 |
3 Sep 2003 | USD | 1.3 | 1.3 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 3,600 |
2 Sep 2003 | USD | 1.33 | 1.33 | 1.27 | 1.3 | 1.3 | -0.04 (-2.99%) | 48,600 |
1 Sep 2003 | USD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 54,500 |
28 Aug 2003 | USD | 1.45 | 1.45 | 1.31 | 1.35 | 1.35 | -0.1 (-6.90%) | 178,600 |
27 Aug 2003 | USD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 600 |