Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2003 | USD | 1.42 | 1.45 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 11,900 |
25 Dec 2003 | USD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 1.53 | 1.53 | 1.42 | 1.45 | 1.45 | -0.05 (-3.33%) | 12,700 |
23 Dec 2003 | USD | 1.46 | 1.53 | 1.4 | 1.5 | 1.5 | 0.0 (0.0%) | 46,300 |
22 Dec 2003 | USD | 1.55 | 1.55 | 1.47 | 1.5 | 1.5 | -0.1 (-6.25%) | 25,300 |
19 Dec 2003 | USD | 1.57 | 1.6 | 1.57 | 1.6 | 1.6 | -0.01 (-0.62%) | 2,400 |
18 Dec 2003 | USD | 1.62 | 1.63 | 1.6 | 1.61 | 1.61 | -0.03 (-1.83%) | 88,400 |
17 Dec 2003 | USD | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | +0.01 (+0.61%) | 500 |
16 Dec 2003 | USD | 1.57 | 1.64 | 1.56 | 1.63 | 1.63 | -0.02 (-1.21%) | 25,900 |
15 Dec 2003 | USD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
12 Dec 2003 | USD | 1.71 | 1.71 | 1.56 | 1.65 | 1.65 | -0.15 (-8.33%) | 17,800 |
11 Dec 2003 | USD | 1.82 | 1.83 | 1.55 | 1.8 | 1.8 | -0.02 (-1.10%) | 31,500 |
10 Dec 2003 | USD | 1.84 | 1.85 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 31,800 |
9 Dec 2003 | USD | 1.87 | 1.88 | 1.81 | 1.84 | 1.84 | -0.03 (-1.60%) | 14,400 |
8 Dec 2003 | USD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.01 (-0.53%) | 500 |
5 Dec 2003 | USD | 1.91 | 1.91 | 1.87 | 1.88 | 1.88 | +0.01 (+0.53%) | 24,500 |
4 Dec 2003 | USD | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -0.01 (-0.53%) | 15,200 |
3 Dec 2003 | USD | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | +0.02 (+1.08%) | 8,000 |
2 Dec 2003 | USD | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
1 Dec 2003 | USD | 1.83 | 1.91 | 1.83 | 1.86 | 1.86 | -0.03 (-1.59%) | 12,000 |
28 Nov 2003 | USD | 1.84 | 1.89 | 1.82 | 1.89 | 1.89 | -0.02 (-1.05%) | 3,700 |
27 Nov 2003 | USD | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 1.87 | 1.91 | 1.85 | 1.91 | 1.91 | +0.03 (+1.60%) | 15,900 |
25 Nov 2003 | USD | 1.74 | 1.88 | 1.74 | 1.88 | 1.88 | +0.14 (+8.05%) | 20,300 |
24 Nov 2003 | USD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 500 |
21 Nov 2003 | USD | 1.79 | 1.79 | 1.67 | 1.74 | 1.74 | +0.04 (+2.35%) | 3,800 |
20 Nov 2003 | USD | 1.79 | 1.8 | 1.65 | 1.7 | 1.7 | -0.09 (-5.03%) | 13,600 |
19 Nov 2003 | USD | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -0.03 (-1.65%) | 51,800 |
18 Nov 2003 | USD | 1.88 | 1.92 | 1.82 | 1.82 | 1.82 | +0.01 (+0.55%) | 60,400 |
17 Nov 2003 | USD | 1.78 | 1.88 | 1.78 | 1.81 | 1.81 | -0.02 (-1.09%) | 21,500 |