Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2003 | USD | 1,580 | 1,623 | 1,572 | 1,612 | 1,612 | +45 (+2.87%) | 1,685,500 |
11 Nov 2003 | USD | 1,584 | 1,584 | 1,556 | 1,567 | 1,567 | -10 (-0.63%) | 571,700 |
10 Nov 2003 | USD | 1,584 | 1,591 | 1,571 | 1,577 | 1,577 | +11 (+0.70%) | 777,000 |
7 Nov 2003 | USD | 1,585 | 1,587 | 1,550 | 1,566 | 1,566 | -30 (-1.88%) | 1,371,900 |
6 Nov 2003 | USD | 1,611 | 1,618 | 1,575 | 1,596 | 1,596 | +6 (+0.38%) | 1,104,400 |
5 Nov 2003 | USD | 1,586 | 1,599 | 1,581 | 1,590 | 1,590 | -20 (-1.24%) | 820,500 |
4 Nov 2003 | USD | 1,570 | 1,610 | 1,570 | 1,610 | 1,610 | +50 (+3.21%) | 883,300 |
3 Nov 2003 | USD | 1,560 | 1,560 | 1,560 | 1,560 | 1,560 | 0.0 (0.0%) | 0 |
31 Oct 2003 | USD | 1,565 | 1,576 | 1,558 | 1,560 | 1,560 | -8 (-0.51%) | 630,100 |
30 Oct 2003 | USD | 1,561 | 1,575 | 1,560 | 1,568 | 1,568 | +7 (+0.45%) | 683,700 |
29 Oct 2003 | USD | 1,567 | 1,584 | 1,558 | 1,561 | 1,561 | +41 (+2.70%) | 1,111,400 |
28 Oct 2003 | USD | 1,545 | 1,545 | 1,518 | 1,520 | 1,520 | -2 (-0.13%) | 846,000 |
27 Oct 2003 | USD | 1,520 | 1,546 | 1,518 | 1,522 | 1,522 | 0.0 (0.0%) | 574,900 |
24 Oct 2003 | USD | 1,520 | 1,534 | 1,510 | 1,522 | 1,522 | +9 (+0.59%) | 1,329,200 |
23 Oct 2003 | USD | 1,540 | 1,558 | 1,512 | 1,513 | 1,513 | -49 (-3.14%) | 1,533,600 |
22 Oct 2003 | USD | 1,585 | 1,585 | 1,539 | 1,562 | 1,562 | -33 (-2.07%) | 1,871,400 |
21 Oct 2003 | USD | 1,605 | 1,615 | 1,589 | 1,595 | 1,595 | +10 (+0.63%) | 484,700 |
20 Oct 2003 | USD | 1,610 | 1,624 | 1,585 | 1,585 | 1,585 | +16 (+1.02%) | 1,099,100 |
17 Oct 2003 | USD | 1,587 | 1,613 | 1,563 | 1,569 | 1,569 | -8 (-0.51%) | 714,200 |
16 Oct 2003 | USD | 1,585 | 1,594 | 1,556 | 1,577 | 1,577 | -8 (-0.50%) | 1,009,600 |
15 Oct 2003 | USD | 1,575 | 1,594 | 1,567 | 1,585 | 1,585 | +18 (+1.15%) | 1,093,900 |
14 Oct 2003 | USD | 1,590 | 1,590 | 1,561 | 1,567 | 1,567 | +22 (+1.42%) | 623,800 |
13 Oct 2003 | USD | 1,545 | 1,545 | 1,545 | 1,545 | 1,545 | 0.0 (0.0%) | 0 |
10 Oct 2003 | USD | 1,568 | 1,587 | 1,545 | 1,545 | 1,545 | 0.0 (0.0%) | 676,100 |
9 Oct 2003 | USD | 1,562 | 1,572 | 1,538 | 1,545 | 1,545 | -17 (-1.09%) | 1,031,000 |
8 Oct 2003 | USD | 1,610 | 1,610 | 1,555 | 1,562 | 1,562 | -56 (-3.46%) | 1,080,200 |
7 Oct 2003 | USD | 1,617 | 1,623 | 1,589 | 1,618 | 1,618 | -1 (-0.06%) | 1,056,600 |
6 Oct 2003 | USD | 1,631 | 1,646 | 1,614 | 1,619 | 1,619 | -11 (-0.67%) | 677,100 |
3 Oct 2003 | USD | 1,616 | 1,633 | 1,614 | 1,630 | 1,630 | +3 (+0.18%) | 736,100 |
2 Oct 2003 | USD | 1,627 | 1,642 | 1,616 | 1,627 | 1,627 | +7 (+0.43%) | 969,400 |