Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2003 | USD | 1.3 | 1.36 | 1.08 | 1.32 | 18.48 | +0.06 (+4.76%) | 119,700 |
28 Jan 2003 | USD | 1.11 | 1.29 | 1.06 | 1.26 | 17.64 | +0.2 (+18.87%) | 147,313 |
27 Jan 2003 | USD | 1.15 | 1.15 | 0.99 | 1.06 | 14.84 | -0.05 (-4.50%) | 73,000 |
24 Jan 2003 | USD | 1.31 | 1.31 | 1.06 | 1.11 | 15.54 | -0.155 (-12.25%) | 62,900 |
23 Jan 2003 | USD | 1.21 | 1.35 | 1.21 | 1.265 | 17.71 | +0.075 (+6.30%) | 138,900 |
22 Jan 2003 | USD | 1.22 | 1.22 | 1.11 | 1.19 | 16.66 | -0.03 (-2.46%) | 30,300 |
21 Jan 2003 | USD | 1.25 | 1.37 | 1.16 | 1.22 | 17.08 | -0.08 (-6.15%) | 109,000 |
20 Jan 2003 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 18.2 | 0.0 (0.0%) | 0 |
17 Jan 2003 | USD | 1.59 | 1.59 | 1.21 | 1.3 | 18.2 | -0.3 (-18.75%) | 189,740 |
16 Jan 2003 | USD | 1.69 | 1.739 | 1.55 | 1.6 | 22.4 | -0.14 (-8.05%) | 137,600 |
15 Jan 2003 | USD | 1.79 | 1.79 | 1.56 | 1.74 | 24.36 | +0.05 (+2.96%) | 108,200 |
14 Jan 2003 | USD | 1.54 | 1.79 | 1.52 | 1.69 | 23.66 | +0.15 (+9.74%) | 91,300 |
13 Jan 2003 | USD | 1.52 | 1.54 | 1.36 | 1.54 | 21.56 | +0.042 (+2.80%) | 88,850 |
10 Jan 2003 | USD | 1.4 | 1.55 | 1.3 | 1.498 | 20.972 | +0.098 (+7.00%) | 107,760 |
9 Jan 2003 | USD | 1.2 | 1.44 | 1.18 | 1.4 | 19.6 | +0.16 (+12.90%) | 412,300 |
8 Jan 2003 | USD | 1.17 | 1.24 | 1.16 | 1.24 | 17.36 | +0.03 (+2.48%) | 68,200 |
7 Jan 2003 | USD | 1.191 | 1.26 | 1.18 | 1.21 | 16.94 | 0.0 (0.0%) | 72,500 |
6 Jan 2003 | USD | 1.25 | 1.25 | 1.2 | 1.21 | 16.94 | 0.0 (0.0%) | 39,100 |
3 Jan 2003 | USD | 1.13 | 1.25 | 1.13 | 1.21 | 16.94 | +0.06 (+5.22%) | 23,800 |
2 Jan 2003 | USD | 1.069 | 1.22 | 1.05 | 1.15 | 16.1 | +0.09 (+8.49%) | 46,300 |
1 Jan 2003 | USD | 1.06 | 1.06 | 1.06 | 1.06 | 14.84 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 1.02 | 1.075 | 1.02 | 1.06 | 14.84 | +0.02 (+1.92%) | 65,500 |
30 Dec 2002 | USD | 1.151 | 1.16 | 1.02 | 1.04 | 14.56 | -0.11 (-9.57%) | 49,656 |
27 Dec 2002 | USD | 1.16 | 1.21 | 1.1 | 1.15 | 16.1 | -0.02 (-1.71%) | 52,700 |
26 Dec 2002 | USD | 1.21 | 1.24 | 1.17 | 1.17 | 16.38 | -0.03 (-2.50%) | 21,599 |
25 Dec 2002 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 16.8 | 0.0 (0.0%) | 0 |
24 Dec 2002 | USD | 1.22 | 1.26 | 1.19 | 1.2 | 16.8 | -0.03 (-2.44%) | 9,900 |
23 Dec 2002 | USD | 1.26 | 1.34 | 1.21 | 1.23 | 17.22 | -0.11 (-8.21%) | 36,956 |
20 Dec 2002 | USD | 1.25 | 1.39 | 1.23 | 1.34 | 18.76 | +0.1 (+8.06%) | 31,200 |
19 Dec 2002 | USD | 1.26 | 1.28 | 1.2 | 1.24 | 17.36 | -0.1 (-7.46%) | 34,500 |