Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2003 | USD | 1.517 | 1.667 | 1.503 | 1.667 | 0.5557 | +0.067 (+4.19%) | 35,400 |
18 Sep 2003 | USD | 1.8 | 1.813 | 1.483 | 1.6 | 0.5333 | -0.2 (-11.11%) | 87,900 |
17 Sep 2003 | USD | 1.387 | 1.89 | 1.38 | 1.8 | 0.6 | +0.333 (+22.70%) | 117,900 |
16 Sep 2003 | USD | 1.227 | 1.467 | 1.227 | 1.467 | 0.489 | +0.297 (+25.38%) | 138,900 |
15 Sep 2003 | USD | 1.226 | 1.263 | 1.15 | 1.17 | 0.39 | +0.02 (+1.74%) | 54,300 |
12 Sep 2003 | USD | 1.187 | 1.267 | 1.07 | 1.15 | 0.3833 | -0.037 (-3.12%) | 54,600 |
11 Sep 2003 | USD | 1.187 | 1.187 | 1.187 | 1.187 | 0.3957 | -0.009 (-0.75%) | 1,500 |
10 Sep 2003 | USD | 1.18 | 1.196 | 1.15 | 1.196 | 0.3987 | -0.051 (-4.09%) | 3,000 |
9 Sep 2003 | USD | 1.247 | 1.247 | 1.247 | 1.247 | 0.4157 | 0.0 (0.0%) | 0 |
8 Sep 2003 | USD | 1.203 | 1.247 | 1.187 | 1.247 | 0.4157 | +0.044 (+3.66%) | 11,400 |
5 Sep 2003 | USD | 1.203 | 1.203 | 1.203 | 1.203 | 0.401 | +0.019 (+1.60%) | 12,000 |
4 Sep 2003 | USD | 1.257 | 1.263 | 1.184 | 1.184 | 0.3947 | +0.017 (+1.46%) | 4,500 |
3 Sep 2003 | USD | 1.237 | 1.237 | 1.167 | 1.167 | 0.389 | -0.076 (-6.11%) | 3,300 |
2 Sep 2003 | USD | 1.247 | 1.247 | 1.243 | 1.243 | 0.4143 | +0.003 (+0.24%) | 15,600 |
1 Sep 2003 | USD | 1.24 | 1.24 | 1.24 | 1.24 | 0.4133 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 1.303 | 1.303 | 1.24 | 1.24 | 0.4133 | -0.067 (-5.13%) | 17,100 |
28 Aug 2003 | USD | 1.27 | 1.333 | 1.267 | 1.307 | 0.4357 | +0.01 (+0.77%) | 24,600 |
27 Aug 2003 | USD | 1.167 | 1.297 | 1.167 | 1.297 | 0.4323 | +0.13 (+11.14%) | 125,100 |
26 Aug 2003 | USD | 1.127 | 1.167 | 1.127 | 1.167 | 0.389 | +0.03 (+2.64%) | 7,500 |
25 Aug 2003 | USD | 1.09 | 1.137 | 1.063 | 1.137 | 0.379 | +0.074 (+6.96%) | 10,500 |
22 Aug 2003 | USD | 1.063 | 1.063 | 1.063 | 1.063 | 0.3543 | -0.04 (-3.63%) | 3,300 |
21 Aug 2003 | USD | 1.087 | 1.103 | 1.054 | 1.103 | 0.3677 | +0.05 (+4.75%) | 13,200 |
20 Aug 2003 | USD | 1.043 | 1.053 | 1.043 | 1.053 | 0.351 | +0.013 (+1.25%) | 3,600 |
19 Aug 2003 | USD | 0.94 | 1.143 | 0.9 | 1.04 | 0.3467 | -0.123 (-10.58%) | 86,400 |
18 Aug 2003 | USD | 1.16 | 1.177 | 1.11 | 1.163 | 0.3877 | +0.03 (+2.65%) | 10,500 |
15 Aug 2003 | USD | 1.133 | 1.133 | 1.133 | 1.133 | 0.3777 | -0.033 (-2.83%) | 300 |
14 Aug 2003 | USD | 1.17 | 1.22 | 1.033 | 1.166 | 0.3887 | -0.044 (-3.64%) | 17,100 |
13 Aug 2003 | USD | 1.25 | 1.25 | 1.117 | 1.21 | 0.4033 | -0.04 (-3.20%) | 25,800 |
12 Aug 2003 | USD | 1.087 | 1.317 | 1.087 | 1.25 | 0.4167 | +0.216 (+20.89%) | 246,600 |
11 Aug 2003 | USD | 0.767 | 1.2 | 0.767 | 1.034 | 0.3447 | +0.267 (+34.81%) | 148,500 |