Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2003 | USD | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 14,500 |
13 Nov 2003 | USD | 1.74 | 1.88 | 1.73 | 1.85 | 1.85 | +0.14 (+8.19%) | 39,300 |
12 Nov 2003 | USD | 1.63 | 1.71 | 1.63 | 1.71 | 1.71 | +0.06 (+3.64%) | 6,300 |
11 Nov 2003 | USD | 1.65 | 1.67 | 1.59 | 1.65 | 1.65 | -0.03 (-1.79%) | 86,900 |
10 Nov 2003 | USD | 1.68 | 1.73 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 6,200 |
7 Nov 2003 | USD | 1.7 | 1.72 | 1.68 | 1.69 | 1.69 | +0.04 (+2.42%) | 13,400 |
6 Nov 2003 | USD | 1.65 | 1.69 | 1.64 | 1.65 | 1.65 | -0.05 (-2.94%) | 10,900 |
5 Nov 2003 | USD | 1.75 | 1.75 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 21,500 |
4 Nov 2003 | USD | 1.67 | 1.79 | 1.67 | 1.7 | 1.7 | +0.05 (+3.03%) | 32,500 |
3 Nov 2003 | USD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 400 |
31 Oct 2003 | USD | 1.67 | 1.67 | 1.59 | 1.67 | 1.67 | +0.01 (+0.60%) | 58,300 |
30 Oct 2003 | USD | 1.67 | 1.68 | 1.59 | 1.66 | 1.66 | -0.12 (-6.74%) | 123,000 |
29 Oct 2003 | USD | 1.75 | 1.78 | 1.6 | 1.78 | 1.78 | +0.03 (+1.71%) | 60,900 |
28 Oct 2003 | USD | 1.85 | 1.85 | 1.62 | 1.75 | 1.75 | -0.14 (-7.41%) | 174,700 |
27 Oct 2003 | USD | 1.95 | 1.95 | 1.82 | 1.89 | 1.89 | -0.05 (-2.58%) | 22,900 |
24 Oct 2003 | USD | 1.97 | 1.97 | 1.85 | 1.94 | 1.94 | -0.01 (-0.51%) | 55,200 |
23 Oct 2003 | USD | 1.9 | 1.97 | 1.85 | 1.95 | 1.95 | +0.1 (+5.41%) | 96,700 |
22 Oct 2003 | USD | 2.14 | 2.14 | 1.8 | 1.85 | 1.85 | -0.25 (-11.90%) | 136,000 |
21 Oct 2003 | USD | 1.67 | 2.12 | 1.67 | 2.1 | 2.1 | +0.43 (+25.75%) | 165,500 |
20 Oct 2003 | USD | 1.51 | 1.67 | 1.5 | 1.67 | 1.67 | +0.16 (+10.60%) | 130,500 |
17 Oct 2003 | USD | 1.42 | 1.51 | 1.42 | 1.51 | 1.51 | +0.1 (+7.09%) | 82,500 |
16 Oct 2003 | USD | 1.42 | 1.44 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 46,700 |
15 Oct 2003 | USD | 1.48 | 1.53 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 167,200 |
14 Oct 2003 | USD | 1.42 | 1.43 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 144,600 |
13 Oct 2003 | USD | 1.36 | 1.41 | 1.32 | 1.41 | 1.41 | +0.05 (+3.68%) | 75,000 |
10 Oct 2003 | USD | 1.33 | 1.39 | 1.32 | 1.36 | 1.36 | +0.03 (+2.26%) | 40,500 |
9 Oct 2003 | USD | 1.41 | 1.44 | 1.32 | 1.33 | 1.33 | -0.04 (-2.92%) | 60,900 |
8 Oct 2003 | USD | 1.34 | 1.37 | 1.27 | 1.37 | 1.37 | +0.01 (+0.74%) | 52,500 |
7 Oct 2003 | USD | 1.33 | 1.37 | 1.3 | 1.36 | 1.36 | +0.05 (+3.82%) | 108,000 |
6 Oct 2003 | USD | 1.29 | 1.36 | 1.29 | 1.31 | 1.31 | +0.02 (+1.55%) | 137,100 |