Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2003 | USD | 1.9 | 1.9 | 1.84 | 1.865 | 18.65 | -0.005 (-0.27%) | 2,181,443 |
3 Oct 2003 | USD | 1.93 | 1.96 | 1.86 | 1.87 | 18.7 | -0.03 (-1.58%) | 2,968,173 |
2 Oct 2003 | USD | 1.91 | 1.92 | 1.85 | 1.9 | 19 | +0.05 (+2.70%) | 2,976,177 |
1 Oct 2003 | USD | 1.84 | 1.89 | 1.83 | 1.85 | 18.5 | +0.03 (+1.65%) | 2,950,174 |
30 Sep 2003 | USD | 1.86 | 1.87 | 1.79 | 1.82 | 18.2 | -0.03 (-1.62%) | 2,614,025 |
29 Sep 2003 | USD | 1.85 | 1.852 | 1.76 | 1.85 | 18.5 | +0.06 (+3.35%) | 3,033,164 |
26 Sep 2003 | USD | 1.91 | 1.93 | 1.768 | 1.79 | 17.9 | -0.13 (-6.77%) | 4,103,244 |
25 Sep 2003 | USD | 2 | 2 | 1.88 | 1.92 | 19.2 | -0.02 (-1.03%) | 3,100,651 |
24 Sep 2003 | USD | 2.03 | 2.08 | 1.91 | 1.94 | 19.4 | -0.076 (-3.75%) | 5,676,614 |
23 Sep 2003 | USD | 1.96 | 2.02 | 1.96 | 2.0156 | 20.156 | +0.066 (+3.36%) | 4,343,667 |
22 Sep 2003 | USD | 1.95 | 1.96 | 1.85 | 1.95 | 19.5 | -0.03 (-1.52%) | 3,279,838 |
19 Sep 2003 | USD | 1.97 | 2.04 | 1.95 | 1.98 | 19.8 | +0.14 (+7.61%) | 8,278,669 |
18 Sep 2003 | USD | 1.89 | 1.9219 | 1.79 | 1.84 | 18.4 | 0.0 (0.0%) | 5,243,036 |
17 Sep 2003 | USD | 1.725 | 1.94 | 1.72 | 1.84 | 18.4 | +0.16 (+9.52%) | 9,443,279 |
16 Sep 2003 | USD | 1.68 | 1.71 | 1.67 | 1.68 | 16.8 | -0.01 (-0.59%) | 2,147,050 |
15 Sep 2003 | USD | 1.7 | 1.72 | 1.67 | 1.69 | 16.9 | +0.01 (+0.60%) | 2,278,088 |
12 Sep 2003 | USD | 1.71 | 1.72 | 1.67 | 1.68 | 16.8 | -0.04 (-2.33%) | 2,135,031 |
11 Sep 2003 | USD | 1.72 | 1.75 | 1.55 | 1.72 | 17.2 | +0.01 (+0.58%) | 2,227,061 |
10 Sep 2003 | USD | 1.77 | 1.78 | 1.7 | 1.71 | 17.1 | -0.07 (-3.93%) | 2,762,578 |
9 Sep 2003 | USD | 1.67 | 1.81 | 1.67 | 1.78 | 17.8 | +0.1 (+5.95%) | 7,069,257 |
8 Sep 2003 | USD | 1.67 | 1.68 | 1.65 | 1.68 | 16.8 | +0.02 (+1.20%) | 2,196,981 |
5 Sep 2003 | USD | 1.67 | 1.69 | 1.63 | 1.66 | 16.6 | -0.005 (-0.30%) | 2,192,071 |
4 Sep 2003 | USD | 1.68 | 1.695 | 1.66 | 1.665 | 16.65 | +0.019 (+1.15%) | 1,831,799 |
3 Sep 2003 | USD | 1.64 | 1.73 | 1.64 | 1.646 | 16.46 | +0.026 (+1.60%) | 4,846,814 |
2 Sep 2003 | USD | 1.595 | 1.64 | 1.57 | 1.62 | 16.2 | -0.06 (-3.57%) | 3,518,711 |
1 Sep 2003 | USD | 1.68 | 1.68 | 1.68 | 1.68 | 16.8 | +0.003 (+0.18%) | 0 |
29 Aug 2003 | USD | 1.67 | 1.72 | 1.66 | 1.677 | 16.77 | +0.017 (+1.02%) | 1,988,218 |
28 Aug 2003 | USD | 1.599 | 1.69 | 1.59 | 1.66 | 16.6 | +0.06 (+3.75%) | 2,844,873 |
27 Aug 2003 | USD | 1.57 | 1.6 | 1.57 | 1.6 | 16 | +0.02 (+1.27%) | 1,444,301 |
26 Aug 2003 | USD | 1.58 | 1.59 | 1.56 | 1.58 | 15.8 | 0.0 (0.0%) | 1,583,838 |