Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2003 | USD | 1.22 | 1.23 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 26,600 |
1 Oct 2003 | USD | 1.18 | 1.22 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 15,600 |
30 Sep 2003 | USD | 1.25 | 1.25 | 1.19 | 1.2 | 1.2 | -0.06 (-4.76%) | 32,400 |
29 Sep 2003 | USD | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | +0.04 (+3.28%) | 111,700 |
26 Sep 2003 | USD | 1.22 | 1.23 | 1.18 | 1.22 | 1.22 | +0.07 (+6.09%) | 161,700 |
25 Sep 2003 | USD | 1.22 | 1.27 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 121,600 |
24 Sep 2003 | USD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.06 (-4.88%) | 5,000 |
23 Sep 2003 | USD | 1.22 | 1.23 | 1.13 | 1.23 | 1.23 | +0.08 (+6.96%) | 48,100 |
22 Sep 2003 | USD | 1.15 | 1.22 | 1.15 | 1.15 | 1.15 | -0.055 (-4.56%) | 16,100 |
19 Sep 2003 | USD | 1.15 | 1.22 | 1.15 | 1.205 | 1.205 | +0.025 (+2.12%) | 41,500 |
18 Sep 2003 | USD | 1.2 | 1.2 | 1.15 | 1.18 | 1.18 | -0.05 (-4.07%) | 14,300 |
17 Sep 2003 | USD | 1.2 | 1.25 | 1.2 | 1.23 | 1.23 | 0.0 (0.0%) | 64,000 |
16 Sep 2003 | USD | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | -0.05 (-3.91%) | 7,000 |
15 Sep 2003 | USD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
12 Sep 2003 | USD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | +0.03 (+2.40%) | 8,500 |
11 Sep 2003 | USD | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 11,700 |
10 Sep 2003 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
9 Sep 2003 | USD | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | +0.02 (+1.56%) | 4,600 |
8 Sep 2003 | USD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
5 Sep 2003 | USD | 1.2 | 1.28 | 1.2 | 1.28 | 1.28 | +0.08 (+6.67%) | 32,100 |
4 Sep 2003 | USD | 1.2 | 1.28 | 1.2 | 1.2 | 1.2 | -0.04 (-3.23%) | 11,600 |
3 Sep 2003 | USD | 1.24 | 1.24 | 1.2 | 1.24 | 1.24 | 0.0 (0.0%) | 24,400 |
2 Sep 2003 | USD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | +0.04 (+3.33%) | 3,500 |
1 Sep 2003 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 1.2 | 1.24 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 8,400 |
28 Aug 2003 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 3,000 |
27 Aug 2003 | USD | 1.1 | 1.2 | 1.1 | 1.2 | 1.2 | +0.1 (+9.09%) | 6,700 |
26 Aug 2003 | USD | 1.15 | 1.21 | 1.03 | 1.1 | 1.1 | -0.04 (-3.51%) | 144,000 |
25 Aug 2003 | USD | 1.09 | 1.15 | 1.09 | 1.14 | 1.14 | +0.07 (+6.54%) | 13,300 |
22 Aug 2003 | USD | 1.07 | 1.12 | 1.07 | 1.07 | 1.07 | -0.05 (-4.46%) | 12,500 |