Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2003 | USD | 2.2783 | 2.2973 | 2.2344 | 2.2497 | 0.3431 | -0.015 (-0.67%) | 78,154 |
2 Oct 2003 | USD | 2.1791 | 2.3069 | 2.1601 | 2.2649 | 0.3454 | +0.072 (+3.30%) | 232,887 |
1 Oct 2003 | USD | 2.1181 | 2.202 | 2.1105 | 2.1925 | 0.3344 | +0.057 (+2.68%) | 406,504 |
30 Sep 2003 | USD | 2.0495 | 2.202 | 2.04 | 2.1353 | 0.3257 | +0.067 (+3.22%) | 252,819 |
29 Sep 2003 | USD | 1.9828 | 2.0781 | 1.9561 | 2.0686 | 0.3155 | +0.086 (+4.33%) | 138,474 |
26 Sep 2003 | USD | 2.0018 | 2.0018 | 1.9675 | 1.9828 | 0.3024 | -0.025 (-1.23%) | 118,017 |
25 Sep 2003 | USD | 1.897 | 2.0419 | 1.897 | 2.0075 | 0.3062 | +0.112 (+5.93%) | 299,501 |
24 Sep 2003 | USD | 2.1448 | 2.1563 | 1.8874 | 1.8951 | 0.289 | -0.269 (-12.42%) | 136,900 |
23 Sep 2003 | USD | 2.141 | 2.1639 | 2.1258 | 2.1639 | 0.33 | +0.04 (+1.89%) | 43,535 |
22 Sep 2003 | USD | 2.1353 | 2.1715 | 2.1238 | 2.1238 | 0.3239 | -0.011 (-0.54%) | 49,305 |
19 Sep 2003 | USD | 2.0876 | 2.1925 | 2.0838 | 2.1353 | 0.3257 | +0.048 (+2.28%) | 60,844 |
18 Sep 2003 | USD | 2.0781 | 2.1067 | 2.0781 | 2.0876 | 0.3184 | +0.029 (+1.39%) | 146,341 |
17 Sep 2003 | USD | 1.9866 | 2.0781 | 1.9866 | 2.059 | 0.314 | +0.07 (+3.55%) | 115,395 |
16 Sep 2003 | USD | 1.916 | 2.0018 | 1.916 | 1.9885 | 0.3033 | +0.072 (+3.78%) | 1,187,515 |
15 Sep 2003 | USD | 1.9351 | 1.9427 | 1.916 | 1.916 | 0.2922 | -0.019 (-0.99%) | 39,864 |
12 Sep 2003 | USD | 1.9256 | 1.9446 | 1.9179 | 1.9351 | 0.2951 | -0.006 (-0.29%) | 17,834 |
11 Sep 2003 | USD | 1.916 | 1.9446 | 1.916 | 1.9408 | 0.296 | +0.015 (+0.79%) | 7,343 |
10 Sep 2003 | USD | 1.9408 | 1.9408 | 1.9218 | 1.9256 | 0.2937 | +0.004 (+0.20%) | 5,770 |
9 Sep 2003 | USD | 1.9351 | 1.9351 | 1.9122 | 1.9218 | 0.2931 | -0.013 (-0.69%) | 17,834 |
8 Sep 2003 | USD | 1.9179 | 1.937 | 1.916 | 1.9351 | 0.2951 | +0.011 (+0.59%) | 22,030 |
5 Sep 2003 | USD | 1.9084 | 1.9446 | 1.9084 | 1.9237 | 0.2934 | +0.006 (+0.30%) | 47,207 |
4 Sep 2003 | USD | 1.916 | 1.9256 | 1.9065 | 1.9179 | 0.2925 | -0.017 (-0.89%) | 16,260 |
3 Sep 2003 | USD | 1.8207 | 1.9427 | 1.8207 | 1.9351 | 0.2951 | +0.124 (+6.84%) | 165,224 |
2 Sep 2003 | USD | 1.7502 | 1.8112 | 1.7444 | 1.8112 | 0.2762 | +0.061 (+3.49%) | 66,614 |
1 Sep 2003 | USD | 1.7502 | 1.7502 | 1.7502 | 1.7502 | 0.2669 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 1.773 | 1.773 | 1.7349 | 1.7502 | 0.2669 | -0.038 (-2.13%) | 128,508 |
28 Aug 2003 | USD | 1.6682 | 1.7902 | 1.6682 | 1.7883 | 0.2728 | +0.149 (+9.07%) | 178,862 |
27 Aug 2003 | USD | 1.6282 | 1.6472 | 1.6205 | 1.6396 | 0.2501 | +0.011 (+0.70%) | 122,738 |
26 Aug 2003 | USD | 1.6205 | 1.6396 | 1.6015 | 1.6282 | 0.2483 | -0.002 (-0.12%) | 60,844 |
25 Aug 2003 | USD | 1.611 | 1.6301 | 1.6015 | 1.6301 | 0.2486 | +0.011 (+0.71%) | 15,211 |