Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2003 | USD | 0.79 | 0.81 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 53,800 |
20 May 2003 | USD | 0.81 | 0.81 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 108,800 |
19 May 2003 | USD | 0.795 | 0.82 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 61,400 |
16 May 2003 | USD | 0.82 | 0.85 | 0.79 | 0.8 | 0.8 | -0.07 (-8.05%) | 103,300 |
15 May 2003 | USD | 0.84 | 0.87 | 0.79 | 0.87 | 0.87 | +0.03 (+3.57%) | 74,000 |
14 May 2003 | USD | 0.82 | 0.87 | 0.8 | 0.84 | 0.84 | +0.02 (+2.44%) | 93,400 |
13 May 2003 | USD | 0.81 | 0.82 | 0.79 | 0.82 | 0.82 | +0.01 (+1.23%) | 193,300 |
12 May 2003 | USD | 0.84 | 0.85 | 0.78 | 0.81 | 0.81 | -0.05 (-5.81%) | 187,000 |
9 May 2003 | USD | 0.87 | 0.87 | 0.82 | 0.86 | 0.86 | -0.01 (-1.15%) | 140,200 |
8 May 2003 | USD | 0.89 | 0.89 | 0.84 | 0.87 | 0.87 | +0.01 (+1.16%) | 100,900 |
7 May 2003 | USD | 0.88 | 0.92 | 0.85 | 0.86 | 0.86 | -0.05 (-5.49%) | 210,200 |
6 May 2003 | USD | 0.91 | 0.92 | 0.86 | 0.91 | 0.91 | 0.0 (0.0%) | 297,500 |
5 May 2003 | USD | 0.92 | 0.96 | 0.9 | 0.91 | 0.91 | -0.05 (-5.21%) | 218,600 |
2 May 2003 | USD | 1.02 | 1.03 | 0.92 | 0.96 | 0.96 | -0.07 (-6.80%) | 381,100 |
1 May 2003 | USD | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 69,100 |
30 Apr 2003 | USD | 1 | 1.06 | 0.98 | 1.05 | 1.05 | +0.02 (+1.94%) | 72,300 |
29 Apr 2003 | USD | 1.02 | 1.06 | 0.95 | 1.03 | 1.03 | +0.01 (+0.98%) | 160,000 |
28 Apr 2003 | USD | 1.09 | 1.1 | 1 | 1.02 | 1.02 | -0.09 (-8.11%) | 236,800 |
25 Apr 2003 | USD | 1.15 | 1.15 | 1.06 | 1.11 | 1.11 | -0.02 (-1.77%) | 74,400 |
24 Apr 2003 | USD | 1.02 | 1.15 | 1.02 | 1.13 | 1.13 | +0.07 (+6.60%) | 99,700 |
23 Apr 2003 | USD | 1.08 | 1.09 | 1.01 | 1.06 | 1.06 | 0.0 (0.0%) | 77,100 |
22 Apr 2003 | USD | 0.9 | 1.08 | 0.87 | 1.06 | 1.06 | +0.16 (+17.78%) | 123,200 |
21 Apr 2003 | USD | 0.87 | 0.94 | 0.86 | 0.9 | 0.9 | -0.06 (-6.25%) | 172,000 |
18 Apr 2003 | USD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 0 |
17 Apr 2003 | USD | 0.97 | 0.97 | 0.88 | 0.96 | 0.96 | -0.01 (-1.03%) | 97,500 |
16 Apr 2003 | USD | 0.87 | 0.97 | 0.84 | 0.97 | 0.97 | +0.07 (+7.78%) | 261,600 |
15 Apr 2003 | USD | 1.04 | 1.04 | 0.87 | 0.9 | 0.9 | -0.15 (-14.29%) | 474,500 |
14 Apr 2003 | USD | 1.08 | 1.09 | 1.02 | 1.05 | 1.05 | -0.06 (-5.41%) | 188,100 |
11 Apr 2003 | USD | 1.14 | 1.17 | 1.09 | 1.11 | 1.11 | -0.05 (-4.31%) | 66,200 |
10 Apr 2003 | USD | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | +0.01 (+0.87%) | 64,500 |