Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2003 | USD | 1.33 | 1.36 | 1.27 | 1.29 | 1.29 | -0.06 (-4.44%) | 173,900 |
2 Oct 2003 | USD | 1.2 | 1.4 | 1.2 | 1.35 | 1.35 | +0.16 (+13.45%) | 209,800 |
1 Oct 2003 | USD | 1.18 | 1.23 | 1.16 | 1.19 | 1.19 | +0.01 (+0.85%) | 123,100 |
30 Sep 2003 | USD | 1.17 | 1.2 | 1.14 | 1.18 | 1.18 | -0.02 (-1.67%) | 60,700 |
29 Sep 2003 | USD | 1.12 | 1.21 | 1.12 | 1.2 | 1.2 | +0.06 (+5.26%) | 61,300 |
26 Sep 2003 | USD | 1.06 | 1.14 | 1.02 | 1.14 | 1.14 | +0.06 (+5.56%) | 36,000 |
25 Sep 2003 | USD | 1.1 | 1.14 | 1.04 | 1.08 | 1.08 | -0.03 (-2.70%) | 19,600 |
24 Sep 2003 | USD | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -0.04 (-3.48%) | 5,800 |
23 Sep 2003 | USD | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -0.05 (-4.17%) | 42,200 |
22 Sep 2003 | USD | 1.13 | 1.2 | 1.13 | 1.2 | 1.2 | +0.07 (+6.19%) | 16,800 |
19 Sep 2003 | USD | 1.08 | 1.15 | 1.08 | 1.13 | 1.13 | +0.01 (+0.89%) | 47,000 |
18 Sep 2003 | USD | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 60,600 |
17 Sep 2003 | USD | 1.15 | 1.16 | 1.06 | 1.15 | 1.15 | 0.0 (0.0%) | 113,800 |
16 Sep 2003 | USD | 1.37 | 1.37 | 1.13 | 1.15 | 1.15 | -0.14 (-10.85%) | 236,300 |
15 Sep 2003 | USD | 1.25 | 1.5 | 1.2 | 1.29 | 1.29 | +0.09 (+7.50%) | 434,100 |
12 Sep 2003 | USD | 1 | 1.2 | 0.98 | 1.2 | 1.2 | +0.2 (+20%) | 180,000 |
11 Sep 2003 | USD | 0.95 | 1.01 | 0.95 | 1 | 1 | +0.1 (+11.11%) | 6,700 |
10 Sep 2003 | USD | 0.93 | 0.93 | 0.9 | 0.9 | 0.9 | -0.03 (-3.23%) | 16,000 |
9 Sep 2003 | USD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | +0.06 (+6.90%) | 20,000 |
8 Sep 2003 | USD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
5 Sep 2003 | USD | 0.93 | 0.93 | 0.87 | 0.87 | 0.87 | -0.06 (-6.45%) | 7,700 |
4 Sep 2003 | USD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |
3 Sep 2003 | USD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.08 (-7.92%) | 3,000 |
2 Sep 2003 | USD | 1 | 1.01 | 0.85 | 1.01 | 1.01 | +0.07 (+7.45%) | 33,500 |
1 Sep 2003 | USD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 0.87 | 0.94 | 0.83 | 0.94 | 0.94 | +0.04 (+4.44%) | 50,500 |
28 Aug 2003 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
27 Aug 2003 | USD | 0.9 | 0.95 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 14,500 |
26 Aug 2003 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | +0.02 (+2.27%) | 2,000 |
25 Aug 2003 | USD | 0.98 | 0.98 | 0.88 | 0.88 | 0.88 | -0.1 (-10.20%) | 14,200 |