Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2003 | USD | 0.22 | 0.23 | 0.19 | 0.22 | 10.208 | -0.01 (-4.35%) | 294,600 |
7 Oct 2003 | USD | 0.2 | 0.23 | 0.2 | 0.23 | 10.672 | +0.025 (+12.20%) | 86,300 |
6 Oct 2003 | USD | 0.215 | 0.23 | 0.2 | 0.205 | 9.512 | -0.025 (-10.87%) | 176,700 |
3 Oct 2003 | USD | 0.245 | 0.245 | 0.215 | 0.23 | 10.672 | +0.005 (+2.22%) | 146,100 |
2 Oct 2003 | USD | 0.225 | 0.225 | 0.225 | 0.225 | 10.44 | 0.0 (0.0%) | 31,900 |
1 Oct 2003 | USD | 0.225 | 0.26 | 0.225 | 0.225 | 10.44 | 0.0 (0.0%) | 69,600 |
30 Sep 2003 | USD | 0.22 | 0.24 | 0.22 | 0.225 | 10.44 | -0.005 (-2.17%) | 77,200 |
29 Sep 2003 | USD | 0.22 | 0.23 | 0.22 | 0.23 | 10.672 | -0.01 (-4.17%) | 5,900 |
26 Sep 2003 | USD | 0.22 | 0.26 | 0.22 | 0.24 | 11.136 | -0.02 (-7.69%) | 38,700 |
25 Sep 2003 | USD | 0.27 | 0.27 | 0.25 | 0.26 | 12.064 | +0.04 (+18.18%) | 47,100 |
24 Sep 2003 | USD | 0.27 | 0.27 | 0.22 | 0.22 | 10.208 | -0.05 (-18.52%) | 204,900 |
23 Sep 2003 | USD | 0.25 | 0.27 | 0.25 | 0.27 | 12.528 | +0.02 (+8%) | 154,000 |
22 Sep 2003 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 11.6 | -0.02 (-7.41%) | 5,000 |
19 Sep 2003 | USD | 0.28 | 0.28 | 0.25 | 0.27 | 12.528 | +0.005 (+1.89%) | 50,700 |
18 Sep 2003 | USD | 0.25 | 0.28 | 0.25 | 0.265 | 12.296 | -0.005 (-1.85%) | 134,200 |
17 Sep 2003 | USD | 0.24 | 0.28 | 0.24 | 0.27 | 12.528 | 0.0 (0.0%) | 11,200 |
16 Sep 2003 | USD | 0.27 | 0.29 | 0.27 | 0.27 | 12.528 | -0.01 (-3.57%) | 24,500 |
15 Sep 2003 | USD | 0.27 | 0.28 | 0.26 | 0.28 | 12.992 | 0.0 (0.0%) | 56,200 |
12 Sep 2003 | USD | 0.28 | 0.29 | 0.26 | 0.28 | 12.992 | -0.01 (-3.45%) | 120,300 |
11 Sep 2003 | USD | 0.3 | 0.3 | 0.24 | 0.29 | 13.456 | -0.01 (-3.33%) | 259,200 |
10 Sep 2003 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 13.92 | 0.0 (0.0%) | 4,700 |
9 Sep 2003 | USD | 0.29 | 0.3 | 0.28 | 0.3 | 13.92 | +0.01 (+3.45%) | 119,100 |
8 Sep 2003 | USD | 0.29 | 0.33 | 0.29 | 0.29 | 13.456 | 0.0 (0.0%) | 94,600 |
5 Sep 2003 | USD | 0.31 | 0.31 | 0.29 | 0.29 | 13.456 | -0.02 (-6.45%) | 32,800 |
4 Sep 2003 | USD | 0.29 | 0.33 | 0.29 | 0.31 | 14.384 | 0.0 (0.0%) | 137,500 |
3 Sep 2003 | USD | 0.34 | 0.34 | 0.29 | 0.31 | 14.384 | +0.01 (+3.33%) | 68,000 |
2 Sep 2003 | USD | 0.34 | 0.34 | 0.3 | 0.3 | 13.92 | -0.01 (-3.23%) | 33,500 |
1 Sep 2003 | USD | 0.31 | 0.31 | 0.31 | 0.31 | 14.384 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 0.31 | 0.34 | 0.31 | 0.31 | 14.384 | 0.0 (0.0%) | 7,100 |
28 Aug 2003 | USD | 0.32 | 0.35 | 0.3 | 0.31 | 14.384 | +0.03 (+10.71%) | 325,900 |