Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2003 | USD | 4,580 | 4,650 | 4,530 | 4,630 | 4,630 | +110 (+2.43%) | 2,010,800 |
2 Oct 2003 | USD | 4,400 | 4,530 | 4,380 | 4,520 | 4,520 | +220 (+5.12%) | 1,960,500 |
1 Oct 2003 | USD | 4,230 | 4,330 | 4,220 | 4,300 | 4,300 | +100 (+2.38%) | 1,268,300 |
30 Sep 2003 | USD | 4,300 | 4,370 | 4,200 | 4,200 | 4,200 | -60 (-1.41%) | 1,383,300 |
29 Sep 2003 | USD | 4,340 | 4,350 | 4,220 | 4,260 | 4,260 | -100 (-2.29%) | 1,104,400 |
26 Sep 2003 | USD | 4,360 | 4,410 | 4,320 | 4,360 | 4,360 | -50 (-1.13%) | 1,363,400 |
25 Sep 2003 | USD | 4,430 | 4,460 | 4,350 | 4,410 | 4,410 | -120 (-2.65%) | 1,293,600 |
24 Sep 2003 | USD | 4,580 | 4,640 | 4,500 | 4,530 | 4,530 | -40 (-0.88%) | 1,238,600 |
23 Sep 2003 | USD | 4,570 | 4,570 | 4,570 | 4,570 | 4,570 | 0.0 (0.0%) | 0 |
22 Sep 2003 | USD | 4,650 | 4,680 | 4,480 | 4,570 | 4,570 | -180 (-3.79%) | 1,333,900 |
19 Sep 2003 | USD | 4,880 | 4,890 | 4,740 | 4,750 | 4,750 | -120 (-2.46%) | 1,180,500 |
18 Sep 2003 | USD | 4,810 | 4,870 | 4,730 | 4,870 | 4,870 | +80 (+1.67%) | 888,800 |
17 Sep 2003 | USD | 4,800 | 4,820 | 4,740 | 4,790 | 4,790 | +40 (+0.84%) | 1,426,700 |
16 Sep 2003 | USD | 4,770 | 4,780 | 4,680 | 4,750 | 4,750 | +30 (+0.64%) | 756,100 |
15 Sep 2003 | USD | 4,720 | 4,720 | 4,720 | 4,720 | 4,720 | 0.0 (0.0%) | 0 |
12 Sep 2003 | USD | 4,720 | 4,780 | 4,690 | 4,720 | 4,720 | +180 (+3.96%) | 3,810,400 |
11 Sep 2003 | USD | 4,600 | 4,670 | 4,540 | 4,540 | 4,540 | -160 (-3.40%) | 1,003,500 |
10 Sep 2003 | USD | 4,800 | 4,870 | 4,660 | 4,700 | 4,700 | -80 (-1.67%) | 1,141,800 |
9 Sep 2003 | USD | 4,780 | 4,870 | 4,780 | 4,780 | 4,780 | +50 (+1.06%) | 1,179,300 |
8 Sep 2003 | USD | 4,810 | 4,820 | 4,720 | 4,730 | 4,730 | -130 (-2.67%) | 1,233,700 |
5 Sep 2003 | USD | 4,750 | 4,860 | 4,720 | 4,860 | 4,860 | +180 (+3.85%) | 1,408,500 |
4 Sep 2003 | USD | 4,850 | 4,880 | 4,680 | 4,680 | 4,680 | -220 (-4.49%) | 1,518,100 |
3 Sep 2003 | USD | 4,940 | 4,960 | 4,820 | 4,900 | 4,900 | +60 (+1.24%) | 1,343,300 |
2 Sep 2003 | USD | 4,930 | 4,980 | 4,840 | 4,840 | 4,840 | -50 (-1.02%) | 1,848,900 |
1 Sep 2003 | USD | 4,930 | 4,960 | 4,810 | 4,890 | 4,890 | +310 (+6.77%) | 3,411,900 |
29 Aug 2003 | USD | 4,470 | 4,580 | 4,460 | 4,580 | 4,580 | +210 (+4.81%) | 1,406,800 |
28 Aug 2003 | USD | 4,460 | 4,470 | 4,370 | 4,370 | 4,370 | -20 (-0.46%) | 945,900 |
27 Aug 2003 | USD | 4,480 | 4,520 | 4,360 | 4,390 | 4,390 | -50 (-1.13%) | 718,800 |
26 Aug 2003 | USD | 4,360 | 4,480 | 4,330 | 4,440 | 4,440 | +40 (+0.91%) | 1,091,000 |
25 Aug 2003 | USD | 4,410 | 4,470 | 4,380 | 4,400 | 4,400 | -60 (-1.35%) | 872,700 |