Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2003 | USD | 0.82 | 0.94 | 0.82 | 0.89 | 142.4 | +0.06 (+7.23%) | 3,181,895 |
12 Aug 2003 | USD | 0.84 | 0.86 | 0.81 | 0.83 | 132.8 | -0.01 (-1.19%) | 2,113,909 |
11 Aug 2003 | USD | 0.82 | 0.85 | 0.8 | 0.84 | 134.4 | 0.0 (0.0%) | 498,552 |
8 Aug 2003 | USD | 0.8 | 0.84 | 0.79 | 0.84 | 134.4 | +0.03 (+3.70%) | 445,241 |
7 Aug 2003 | USD | 0.87 | 0.88 | 0.79 | 0.81 | 129.6 | -0.05 (-5.81%) | 840,952 |
6 Aug 2003 | USD | 0.85 | 0.88 | 0.84 | 0.86 | 137.6 | -0.02 (-2.27%) | 939,314 |
5 Aug 2003 | USD | 0.9 | 0.91 | 0.86 | 0.88 | 140.8 | 0.0 (0.0%) | 538,620 |
4 Aug 2003 | USD | 0.89 | 0.91 | 0.87 | 0.88 | 140.8 | -0.02 (-2.22%) | 582,469 |
1 Aug 2003 | USD | 0.92 | 0.95 | 0.88 | 0.9 | 144 | -0.02 (-2.17%) | 609,550 |
31 Jul 2003 | USD | 0.88 | 0.96 | 0.88 | 0.92 | 147.2 | 0.0 (0.0%) | 1,065,460 |
30 Jul 2003 | USD | 0.9 | 0.93 | 0.87 | 0.92 | 147.2 | +0.02 (+2.22%) | 593,083 |
29 Jul 2003 | USD | 0.89 | 0.94 | 0.85 | 0.9 | 144 | +0.02 (+2.27%) | 678,193 |
28 Jul 2003 | USD | 0.88 | 0.91 | 0.86 | 0.88 | 140.8 | -0.01 (-1.12%) | 573,553 |
25 Jul 2003 | USD | 0.91 | 0.95 | 0.88 | 0.89 | 142.4 | -0.04 (-4.30%) | 585,670 |
24 Jul 2003 | USD | 0.96 | 0.98 | 0.88 | 0.93 | 148.8 | -0.019 (-2.00%) | 920,403 |
23 Jul 2003 | USD | 0.83 | 0.95 | 0.82 | 0.949 | 151.84 | +0.139 (+17.16%) | 1,703,915 |
22 Jul 2003 | USD | 0.84 | 0.86 | 0.8 | 0.81 | 129.6 | -0.03 (-3.57%) | 1,115,551 |
21 Jul 2003 | USD | 0.85 | 0.88 | 0.84 | 0.84 | 134.4 | -0.03 (-3.45%) | 441,162 |
18 Jul 2003 | USD | 0.89 | 0.9 | 0.85 | 0.87 | 139.2 | -0.01 (-1.14%) | 823,699 |
17 Jul 2003 | USD | 0.92 | 0.93 | 0.86 | 0.88 | 140.8 | -0.05 (-5.38%) | 1,671,448 |
16 Jul 2003 | USD | 0.96 | 0.968 | 0.92 | 0.93 | 148.8 | -0.01 (-1.06%) | 941,850 |
15 Jul 2003 | USD | 0.97 | 0.98 | 0.94 | 0.94 | 150.4 | -0.02 (-2.08%) | 1,166,798 |
14 Jul 2003 | USD | 0.98 | 1.01 | 0.96 | 0.96 | 153.6 | -0.03 (-3.03%) | 1,618,138 |
11 Jul 2003 | USD | 1.02 | 1.02 | 0.97 | 0.99 | 158.4 | 0.0 (0.0%) | 2,429,695 |
10 Jul 2003 | USD | 1.05 | 1.14 | 0.94 | 0.99 | 158.4 | -0.01 (-1%) | 7,495,411 |
9 Jul 2003 | USD | 1.05 | 1.05 | 0.99 | 1 | 160 | -0.05 (-4.76%) | 2,302,485 |
8 Jul 2003 | USD | 0.97 | 1.08 | 0.93 | 1.05 | 168 | +0.07 (+7.14%) | 3,846,013 |
7 Jul 2003 | USD | 1.04 | 1.04 | 0.97 | 0.98 | 156.8 | -0.03 (-2.97%) | 1,454,727 |
4 Jul 2003 | USD | 1.01 | 1.01 | 1.01 | 1.01 | 161.6 | 0.0 (0.0%) | 0 |
3 Jul 2003 | USD | 1.01 | 1.03 | 0.99 | 1.01 | 161.6 | -0.02 (-1.94%) | 982,364 |