Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2003 | USD | 4,620 | 4,620 | 4,430 | 4,460 | 4,460 | -130 (-2.83%) | 1,007,300 |
21 Aug 2003 | USD | 4,540 | 4,620 | 4,500 | 4,590 | 4,590 | 0.0 (0.0%) | 1,287,400 |
20 Aug 2003 | USD | 4,540 | 4,600 | 4,540 | 4,590 | 4,590 | +60 (+1.32%) | 1,228,200 |
19 Aug 2003 | USD | 4,510 | 4,570 | 4,480 | 4,530 | 4,530 | +70 (+1.57%) | 1,174,700 |
18 Aug 2003 | USD | 4,390 | 4,480 | 4,370 | 4,460 | 4,460 | +100 (+2.29%) | 851,000 |
15 Aug 2003 | USD | 4,440 | 4,480 | 4,360 | 4,360 | 4,360 | -70 (-1.58%) | 939,500 |
14 Aug 2003 | USD | 4,350 | 4,430 | 4,350 | 4,430 | 4,430 | +30 (+0.68%) | 941,000 |
13 Aug 2003 | USD | 4,350 | 4,430 | 4,350 | 4,400 | 4,400 | +90 (+2.09%) | 1,107,600 |
12 Aug 2003 | USD | 4,270 | 4,310 | 4,250 | 4,310 | 4,310 | +50 (+1.17%) | 1,144,900 |
11 Aug 2003 | USD | 4,180 | 4,260 | 4,160 | 4,260 | 4,260 | +110 (+2.65%) | 883,700 |
8 Aug 2003 | USD | 4,120 | 4,170 | 4,090 | 4,150 | 4,150 | +40 (+0.97%) | 1,701,200 |
7 Aug 2003 | USD | 4,100 | 4,140 | 4,080 | 4,110 | 4,110 | -10 (-0.24%) | 1,397,000 |
6 Aug 2003 | USD | 4,050 | 4,150 | 4,050 | 4,120 | 4,120 | +40 (+0.98%) | 1,942,900 |
5 Aug 2003 | USD | 4,130 | 4,150 | 4,050 | 4,080 | 4,080 | -40 (-0.97%) | 1,501,000 |
4 Aug 2003 | USD | 4,100 | 4,240 | 4,080 | 4,120 | 4,120 | -20 (-0.48%) | 1,414,500 |
1 Aug 2003 | USD | 4,250 | 4,250 | 4,110 | 4,140 | 4,140 | -60 (-1.43%) | 1,135,000 |
31 Jul 2003 | USD | 4,200 | 4,220 | 4,130 | 4,200 | 4,200 | -10 (-0.24%) | 1,071,300 |
30 Jul 2003 | USD | 4,320 | 4,340 | 4,210 | 4,210 | 4,210 | -100 (-2.32%) | 1,079,700 |
29 Jul 2003 | USD | 4,380 | 4,410 | 4,310 | 4,310 | 4,310 | -60 (-1.37%) | 963,300 |
28 Jul 2003 | USD | 4,400 | 4,410 | 4,350 | 4,370 | 4,370 | -10 (-0.23%) | 952,800 |
25 Jul 2003 | USD | 4,340 | 4,390 | 4,310 | 4,380 | 4,380 | 0.0 (0.0%) | 1,398,200 |
24 Jul 2003 | USD | 4,410 | 4,450 | 4,360 | 4,380 | 4,380 | -50 (-1.13%) | 844,100 |
23 Jul 2003 | USD | 4,440 | 4,480 | 4,390 | 4,430 | 4,430 | 0.0 (0.0%) | 766,000 |
22 Jul 2003 | USD | 4,390 | 4,460 | 4,360 | 4,430 | 4,430 | +40 (+0.91%) | 940,900 |
21 Jul 2003 | USD | 4,390 | 4,390 | 4,390 | 4,390 | 4,390 | 0.0 (0.0%) | 0 |
18 Jul 2003 | USD | 4,410 | 4,490 | 4,350 | 4,390 | 4,390 | -40 (-0.90%) | 902,600 |
17 Jul 2003 | USD | 4,390 | 4,450 | 4,380 | 4,430 | 4,430 | -100 (-2.21%) | 1,003,500 |
16 Jul 2003 | USD | 4,650 | 4,650 | 4,500 | 4,530 | 4,530 | -60 (-1.31%) | 1,322,300 |
15 Jul 2003 | USD | 4,620 | 4,640 | 4,570 | 4,590 | 4,590 | +90 (+2%) | 1,375,300 |
14 Jul 2003 | USD | 4,510 | 4,560 | 4,450 | 4,500 | 4,500 | +90 (+2.04%) | 989,600 |