Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2003 | USD | 1,705 | 1,705 | 1,679 | 1,705 | 1,705 | +5 (+0.29%) | 371,100 |
23 Dec 2003 | USD | 1,700 | 1,700 | 1,700 | 1,700 | 1,700 | 0.0 (0.0%) | 0 |
22 Dec 2003 | USD | 1,696 | 1,712 | 1,695 | 1,700 | 1,700 | +5 (+0.29%) | 400,900 |
19 Dec 2003 | USD | 1,661 | 1,700 | 1,658 | 1,695 | 1,695 | +40 (+2.42%) | 779,000 |
18 Dec 2003 | USD | 1,640 | 1,655 | 1,639 | 1,655 | 1,655 | +23 (+1.41%) | 473,600 |
17 Dec 2003 | USD | 1,650 | 1,655 | 1,624 | 1,632 | 1,632 | -12 (-0.73%) | 660,700 |
16 Dec 2003 | USD | 1,642 | 1,654 | 1,639 | 1,644 | 1,644 | +6 (+0.37%) | 847,900 |
15 Dec 2003 | USD | 1,647 | 1,652 | 1,630 | 1,638 | 1,638 | +3 (+0.18%) | 924,400 |
12 Dec 2003 | USD | 1,645 | 1,649 | 1,623 | 1,635 | 1,635 | +12 (+0.74%) | 773,000 |
11 Dec 2003 | USD | 1,618 | 1,623 | 1,600 | 1,623 | 1,623 | +18 (+1.12%) | 621,300 |
10 Dec 2003 | USD | 1,620 | 1,624 | 1,588 | 1,605 | 1,605 | -13 (-0.80%) | 556,800 |
9 Dec 2003 | USD | 1,635 | 1,635 | 1,601 | 1,618 | 1,618 | -17 (-1.04%) | 423,900 |
8 Dec 2003 | USD | 1,652 | 1,655 | 1,623 | 1,635 | 1,635 | -16 (-0.97%) | 353,300 |
5 Dec 2003 | USD | 1,665 | 1,666 | 1,625 | 1,651 | 1,651 | -6 (-0.36%) | 467,000 |
4 Dec 2003 | USD | 1,640 | 1,660 | 1,634 | 1,657 | 1,657 | +26 (+1.59%) | 929,600 |
3 Dec 2003 | USD | 1,636 | 1,646 | 1,624 | 1,631 | 1,631 | -2 (-0.12%) | 897,100 |
2 Dec 2003 | USD | 1,649 | 1,649 | 1,625 | 1,633 | 1,633 | -15 (-0.91%) | 840,300 |
1 Dec 2003 | USD | 1,630 | 1,648 | 1,595 | 1,648 | 1,648 | +28 (+1.73%) | 1,474,700 |
28 Nov 2003 | USD | 1,595 | 1,625 | 1,590 | 1,620 | 1,620 | +39 (+2.47%) | 1,627,300 |
27 Nov 2003 | USD | 1,595 | 1,602 | 1,558 | 1,581 | 1,581 | +16 (+1.02%) | 3,526,700 |
26 Nov 2003 | USD | 1,545 | 1,576 | 1,536 | 1,565 | 1,565 | +50 (+3.30%) | 1,356,200 |
25 Nov 2003 | USD | 1,539 | 1,560 | 1,515 | 1,515 | 1,515 | -12 (-0.79%) | 1,342,300 |
24 Nov 2003 | USD | 1,527 | 1,527 | 1,527 | 1,527 | 1,527 | 0.0 (0.0%) | 0 |
21 Nov 2003 | USD | 1,559 | 1,567 | 1,526 | 1,527 | 1,527 | -13 (-0.84%) | 982,300 |
20 Nov 2003 | USD | 1,550 | 1,550 | 1,528 | 1,540 | 1,540 | +11 (+0.72%) | 1,189,300 |
19 Nov 2003 | USD | 1,563 | 1,563 | 1,527 | 1,529 | 1,529 | -21 (-1.35%) | 704,100 |
18 Nov 2003 | USD | 1,560 | 1,575 | 1,530 | 1,550 | 1,550 | -49 (-3.06%) | 1,295,600 |
17 Nov 2003 | USD | 1,600 | 1,609 | 1,588 | 1,599 | 1,599 | -19 (-1.17%) | 746,600 |
14 Nov 2003 | USD | 1,624 | 1,640 | 1,612 | 1,618 | 1,618 | 0.0 (0.0%) | 1,290,400 |
13 Nov 2003 | USD | 1,612 | 1,623 | 1,612 | 1,618 | 1,618 | +6 (+0.37%) | 1,133,400 |