Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2003 | USD | 0.495 | 0.52 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 37,500 |
1 Jul 2003 | USD | 0.56 | 0.59 | 0.495 | 0.5 | 0.5 | -0.09 (-15.25%) | 180,600 |
30 Jun 2003 | USD | 0.58 | 0.6 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 47,300 |
27 Jun 2003 | USD | 0.61 | 0.61 | 0.585 | 0.59 | 0.59 | 0.0 (0.0%) | 36,300 |
26 Jun 2003 | USD | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 27,000 |
25 Jun 2003 | USD | 0.59 | 0.62 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 43,200 |
24 Jun 2003 | USD | 0.6 | 0.61 | 0.58 | 0.61 | 0.61 | +0.02 (+3.39%) | 126,900 |
23 Jun 2003 | USD | 0.66 | 0.69 | 0.59 | 0.59 | 0.59 | -0.12 (-16.90%) | 63,000 |
20 Jun 2003 | USD | 0.69 | 0.72 | 0.68 | 0.71 | 0.71 | 0.0 (0.0%) | 37,500 |
19 Jun 2003 | USD | 0.69 | 0.72 | 0.68 | 0.71 | 0.71 | -0.01 (-1.39%) | 39,000 |
18 Jun 2003 | USD | 0.69 | 0.74 | 0.69 | 0.72 | 0.72 | +0.03 (+4.35%) | 35,600 |
17 Jun 2003 | USD | 0.76 | 0.76 | 0.69 | 0.69 | 0.69 | -0.07 (-9.21%) | 59,400 |
16 Jun 2003 | USD | 0.76 | 0.76 | 0.73 | 0.76 | 0.76 | +0.015 (+2.01%) | 82,800 |
13 Jun 2003 | USD | 0.755 | 0.755 | 0.71 | 0.745 | 0.745 | -0.01 (-1.32%) | 38,200 |
12 Jun 2003 | USD | 0.76 | 0.76 | 0.71 | 0.755 | 0.755 | +0.025 (+3.42%) | 63,500 |
11 Jun 2003 | USD | 0.7 | 0.76 | 0.68 | 0.73 | 0.73 | +0.03 (+4.29%) | 48,100 |
10 Jun 2003 | USD | 0.72 | 0.72 | 0.68 | 0.7 | 0.7 | -0.02 (-2.78%) | 19,400 |
9 Jun 2003 | USD | 0.66 | 0.72 | 0.63 | 0.72 | 0.72 | +0.08 (+12.50%) | 182,800 |
6 Jun 2003 | USD | 0.6 | 0.66 | 0.6 | 0.64 | 0.64 | +0.04 (+6.67%) | 108,700 |
5 Jun 2003 | USD | 0.6 | 0.64 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 47,700 |
4 Jun 2003 | USD | 0.59 | 0.67 | 0.59 | 0.61 | 0.61 | -0.05 (-7.58%) | 76,100 |
3 Jun 2003 | USD | 0.6 | 0.67 | 0.58 | 0.66 | 0.66 | +0.06 (+10.00%) | 84,800 |
2 Jun 2003 | USD | 0.54 | 0.62 | 0.54 | 0.6 | 0.6 | +0.06 (+11.11%) | 173,600 |
30 May 2003 | USD | 0.6 | 0.6 | 0.54 | 0.54 | 0.54 | -0.06 (-10.00%) | 92,300 |
29 May 2003 | USD | 0.59 | 0.61 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 87,800 |
28 May 2003 | USD | 0.65 | 0.65 | 0.59 | 0.6 | 0.6 | -0.05 (-7.69%) | 124,400 |
27 May 2003 | USD | 0.63 | 0.65 | 0.6 | 0.65 | 0.65 | +0.04 (+6.56%) | 104,700 |
26 May 2003 | USD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
23 May 2003 | USD | 0.71 | 0.72 | 0.58 | 0.61 | 0.61 | -0.09 (-12.86%) | 280,700 |
22 May 2003 | USD | 0.81 | 0.81 | 0.7 | 0.7 | 0.7 | -0.09 (-11.39%) | 139,900 |