Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2003 | USD | 0.305 | 0.32 | 0.295 | 0.32 | 833.6 | +0.02 (+6.67%) | 181,000 |
30 Sep 2003 | USD | 0.33 | 0.35 | 0.29 | 0.3 | 781.5 | -0.02 (-6.25%) | 278,900 |
29 Sep 2003 | USD | 0.29 | 0.32 | 0.28 | 0.32 | 833.6 | +0.02 (+6.67%) | 419,600 |
26 Sep 2003 | USD | 0.31 | 0.315 | 0.29 | 0.3 | 781.5 | -0.01 (-3.23%) | 402,500 |
25 Sep 2003 | USD | 0.31 | 0.33 | 0.31 | 0.31 | 807.55 | -0.01 (-3.13%) | 190,000 |
24 Sep 2003 | USD | 0.36 | 0.36 | 0.31 | 0.32 | 833.6 | -0.02 (-5.88%) | 460,800 |
23 Sep 2003 | USD | 0.315 | 0.35 | 0.31 | 0.34 | 885.7 | +0.015 (+4.62%) | 382,900 |
22 Sep 2003 | USD | 0.325 | 0.34 | 0.315 | 0.325 | 846.625 | -0.025 (-7.14%) | 255,100 |
19 Sep 2003 | USD | 0.38 | 0.38 | 0.31 | 0.35 | 911.75 | -0.02 (-5.41%) | 879,200 |
18 Sep 2003 | USD | 0.4 | 0.41 | 0.37 | 0.37 | 963.85 | -0.015 (-3.90%) | 547,900 |
17 Sep 2003 | USD | 0.37 | 0.4 | 0.35 | 0.385 | 1,002.925 | +0.035 (+10.00%) | 1,053,100 |
16 Sep 2003 | USD | 0.32 | 0.35 | 0.31 | 0.35 | 911.75 | +0.04 (+12.90%) | 1,450,600 |
15 Sep 2003 | USD | 0.305 | 0.32 | 0.3 | 0.31 | 807.55 | +0.005 (+1.64%) | 250,100 |
12 Sep 2003 | USD | 0.31 | 0.32 | 0.3 | 0.305 | 794.525 | +0.005 (+1.67%) | 217,200 |
11 Sep 2003 | USD | 0.29 | 0.33 | 0.29 | 0.3 | 781.5 | 0.0 (0.0%) | 706,700 |
10 Sep 2003 | USD | 0.3 | 0.31 | 0.29 | 0.3 | 781.5 | 0.0 (0.0%) | 118,300 |
9 Sep 2003 | USD | 0.3 | 0.32 | 0.29 | 0.3 | 781.5 | -0.005 (-1.64%) | 550,800 |
8 Sep 2003 | USD | 0.31 | 0.32 | 0.305 | 0.305 | 794.525 | -0.015 (-4.69%) | 338,200 |
5 Sep 2003 | USD | 0.315 | 0.32 | 0.3 | 0.32 | 833.6 | 0.0 (0.0%) | 186,100 |
4 Sep 2003 | USD | 0.32 | 0.33 | 0.3 | 0.32 | 833.6 | +0.015 (+4.92%) | 342,800 |
3 Sep 2003 | USD | 0.29 | 0.32 | 0.29 | 0.305 | 794.525 | +0.01 (+3.39%) | 857,000 |
2 Sep 2003 | USD | 0.34 | 0.34 | 0.29 | 0.295 | 768.475 | -0.045 (-13.24%) | 402,500 |
1 Sep 2003 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 885.7 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 0.31 | 0.355 | 0.31 | 0.34 | 885.7 | -0.02 (-5.56%) | 177,200 |
28 Aug 2003 | USD | 0.35 | 0.365 | 0.34 | 0.36 | 937.8 | -0.005 (-1.37%) | 259,500 |
27 Aug 2003 | USD | 0.34 | 0.375 | 0.34 | 0.365 | 950.825 | +0.025 (+7.35%) | 291,000 |
26 Aug 2003 | USD | 0.35 | 0.35 | 0.33 | 0.34 | 885.7 | -0.02 (-5.56%) | 320,900 |
25 Aug 2003 | USD | 0.375 | 0.375 | 0.34 | 0.36 | 937.8 | -0.01 (-2.70%) | 305,200 |
22 Aug 2003 | USD | 0.325 | 0.375 | 0.325 | 0.37 | 963.85 | +0.049 (+15.26%) | 1,254,200 |
21 Aug 2003 | USD | 0.26 | 0.34 | 0.25 | 0.321 | 836.205 | +0.056 (+21.13%) | 1,652,300 |