Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2003 | USD | 1.35 | 1.35 | 1.01 | 1.01 | 1.01 | -0.24 (-19.20%) | 84,855 |
30 Dec 2003 | USD | 1.08 | 1.25 | 1.25 | 1.25 | 1.25 | +0.05 (+4.17%) | 73,925 |
29 Dec 2003 | USD | 1.15 | 1.3 | 1.2 | 1.2 | 1.2 | -0.1 (-7.69%) | 10,700 |
26 Dec 2003 | USD | 1.15 | 1.3 | 1.3 | 1.3 | 1.3 | +0.15 (+13.04%) | 4,200 |
25 Dec 2003 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 1.05 | 1.2 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 33,392 |
23 Dec 2003 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 2,000 |
22 Dec 2003 | USD | 1.09 | 1.3 | 1.15 | 1.15 | 1.15 | +0.1 (+9.52%) | 16,250 |
19 Dec 2003 | USD | 1.2 | 1.2 | 1.05 | 1.05 | 1.05 | -0.2 (-16%) | 33,390 |
18 Dec 2003 | USD | 1.35 | 1.4 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 28,742 |
17 Dec 2003 | USD | 1.28 | 1.4 | 1.3 | 1.3 | 1.3 | +0.06 (+4.84%) | 20,497 |
16 Dec 2003 | USD | 1.19 | 1.24 | 1.24 | 1.24 | 1.24 | -0.07 (-5.34%) | 64,400 |
15 Dec 2003 | USD | 1.4 | 1.4 | 1.31 | 1.31 | 1.31 | +0.03 (+2.34%) | 8,800 |
12 Dec 2003 | USD | 1.25 | 1.3 | 1.28 | 1.28 | 1.28 | +0.08 (+6.67%) | 21,300 |
11 Dec 2003 | USD | 1.2 | 1.28 | 1.2 | 1.2 | 1.2 | +0.05 (+4.35%) | 15,000 |
10 Dec 2003 | USD | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 18,000 |
9 Dec 2003 | USD | 1.3 | 1.3 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 15,100 |
8 Dec 2003 | USD | 1.25 | 1.55 | 1.2 | 1.2 | 1.2 | -0.05 (-4%) | 47,000 |
5 Dec 2003 | USD | 1.13 | 1.25 | 1.25 | 1.25 | 1.25 | +0.15 (+13.64%) | 32,100 |
4 Dec 2003 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 6,600 |
3 Dec 2003 | USD | 1.01 | 1.22 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 20,600 |
2 Dec 2003 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | +0.1 (+9.52%) | 9,800 |
1 Dec 2003 | USD | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -0.1 (-8.70%) | 24,550 |
28 Nov 2003 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 1,900 |
27 Nov 2003 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 1.1 | 1.2 | 1.2 | 1.2 | 1.2 | +0.1 (+9.09%) | 10,425 |
25 Nov 2003 | USD | 1.28 | 1.28 | 1.1 | 1.1 | 1.1 | -0.15 (-12%) | 46,860 |
24 Nov 2003 | USD | 1.1 | 1.35 | 1.25 | 1.25 | 1.25 | +0.1 (+8.70%) | 71,300 |
21 Nov 2003 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 7,096 |
20 Nov 2003 | USD | 1.15 | 1.2 | 1.2 | 1.2 | 1.2 | -0.05 (-4%) | 3,000 |