Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2003 | USD | 1.75 | 1.85 | 1.7 | 1.7 | 51,000.1275 | 0.0 (0.0%) | 11,000 |
7 Aug 2003 | USD | 1.76 | 1.76 | 1.47 | 1.7 | 51,000.1275 | +0.02 (+1.19%) | 33,200 |
6 Aug 2003 | USD | 1.68 | 1.68 | 1.6 | 1.68 | 50,400.126 | -0.02 (-1.18%) | 4,000 |
5 Aug 2003 | USD | 1.78 | 1.8 | 1.7 | 1.7 | 51,000.1275 | -0.13 (-7.10%) | 5,300 |
4 Aug 2003 | USD | 1.83 | 1.83 | 1.78 | 1.83 | 54,900.1373 | +0.03 (+1.67%) | 6,100 |
1 Aug 2003 | USD | 1.75 | 1.85 | 1.75 | 1.8 | 54,000.135 | +0.05 (+2.86%) | 102,100 |
31 Jul 2003 | USD | 1.77 | 1.8 | 1.75 | 1.75 | 52,500.1313 | -0.05 (-2.78%) | 37,500 |
30 Jul 2003 | USD | 1.71 | 1.85 | 1.7 | 1.8 | 54,000.135 | +0.1 (+5.88%) | 141,400 |
29 Jul 2003 | USD | 1.71 | 1.71 | 1.65 | 1.7 | 51,000.1275 | -0.03 (-1.73%) | 35,400 |
28 Jul 2003 | USD | 1.74 | 1.75 | 1.6 | 1.73 | 51,900.1298 | -0.02 (-1.14%) | 86,600 |
25 Jul 2003 | USD | 1.8 | 1.8 | 1.74 | 1.75 | 52,500.1313 | -0.03 (-1.69%) | 143,800 |
24 Jul 2003 | USD | 1.7 | 1.78 | 1.65 | 1.78 | 53,400.1335 | +0.08 (+4.71%) | 13,400 |
23 Jul 2003 | USD | 1.82 | 1.82 | 1.25 | 1.7 | 51,000.1275 | -0.17 (-9.09%) | 53,100 |
22 Jul 2003 | USD | 1.95 | 1.95 | 1.8 | 1.87 | 56,100.1403 | -0.04 (-2.09%) | 31,600 |
21 Jul 2003 | USD | 2 | 2 | 1.9 | 1.91 | 57,300.1433 | -0.09 (-4.50%) | 100,200 |
18 Jul 2003 | USD | 1.95 | 2 | 1.6 | 2 | 60,000.15 | +0.01 (+0.50%) | 36,300 |
17 Jul 2003 | USD | 1.9 | 2.1 | 1.9 | 1.99 | 59,700.1493 | +0.24 (+13.71%) | 56,800 |
16 Jul 2003 | USD | 1.35 | 1.75 | 1.3 | 1.75 | 52,500.1313 | +0.55 (+45.83%) | 74,700 |
15 Jul 2003 | USD | 1.2 | 1.25 | 1.08 | 1.2 | 36,000.09 | 0.0 (0.0%) | 111,800 |
14 Jul 2003 | USD | 1 | 1.25 | 1 | 1.2 | 36,000.09 | +8,400.021 (+30.43%) | 70,600 |
14 Jul 2003 |
|
|||||||
11 Jul 2003 | USD | 4.6 | 4.7 | 4.6 | 4.6 | 27,600.069 | +0.1 (+2.22%) | 1,100 |
10 Jul 2003 | USD | 4.25 | 4.6 | 4.25 | 4.5 | 27,000.0675 | -0.2 (-4.26%) | 3,200 |
9 Jul 2003 | USD | 4.8 | 5 | 4.3 | 4.7 | 28,200.0705 | +0.45 (+10.59%) | 13,300 |
8 Jul 2003 | USD | 4.25 | 4.25 | 4.25 | 4.25 | 25,500.0638 | -0.75 (-15%) | 900 |
7 Jul 2003 | USD | 4.5 | 5 | 4.4 | 5 | 30,000.075 | +1 (+25%) | 3,300 |
4 Jul 2003 | USD | 4 | 4 | 4 | 4 | 24,000.06 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 5 | 5 | 4 | 4 | 24,000.06 | -0.5 (-11.11%) | 31,000 |
2 Jul 2003 | USD | 4 | 4.95 | 4 | 4.5 | 27,000.0675 | +1 (+28.57%) | 7,700 |
1 Jul 2003 | USD | 3.5 | 3.5 | 3.25 | 3.5 | 21,000.0525 | +0.5 (+16.67%) | 8,100 |
30 Jun 2003 | USD | 2.5 | 3.5 | 2.25 | 3 | 18,000.045 | +0.5 (+20%) | 63,600 |