Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2003 | USD | 1,610 | 1,636 | 1,610 | 1,620 | 1,620 | -2 (-0.12%) | 712,900 |
30 Sep 2003 | USD | 1,635 | 1,645 | 1,622 | 1,622 | 1,622 | -4 (-0.25%) | 402,600 |
29 Sep 2003 | USD | 1,625 | 1,637 | 1,622 | 1,626 | 1,626 | -23 (-1.39%) | 374,300 |
26 Sep 2003 | USD | 1,619 | 1,649 | 1,615 | 1,649 | 1,649 | 0.0 (0.0%) | 547,400 |
25 Sep 2003 | USD | 1,621 | 1,650 | 1,620 | 1,649 | 1,649 | -9 (-0.54%) | 662,300 |
24 Sep 2003 | USD | 1,664 | 1,674 | 1,653 | 1,658 | 1,658 | -7 (-0.42%) | 609,500 |
23 Sep 2003 | USD | 1,665 | 1,665 | 1,665 | 1,665 | 1,665 | 0.0 (0.0%) | 0 |
22 Sep 2003 | USD | 1,681 | 1,691 | 1,664 | 1,665 | 1,665 | -43 (-2.52%) | 415,100 |
19 Sep 2003 | USD | 1,740 | 1,740 | 1,702 | 1,708 | 1,708 | -19 (-1.10%) | 749,300 |
18 Sep 2003 | USD | 1,745 | 1,747 | 1,725 | 1,727 | 1,727 | -6 (-0.35%) | 835,700 |
17 Sep 2003 | USD | 1,732 | 1,744 | 1,721 | 1,733 | 1,733 | +9 (+0.52%) | 1,185,300 |
16 Sep 2003 | USD | 1,712 | 1,748 | 1,710 | 1,724 | 1,724 | +16 (+0.94%) | 1,133,400 |
15 Sep 2003 | USD | 1,708 | 1,708 | 1,708 | 1,708 | 1,708 | 0.0 (0.0%) | 0 |
12 Sep 2003 | USD | 1,679 | 1,719 | 1,660 | 1,708 | 1,708 | +42 (+2.52%) | 1,490,100 |
11 Sep 2003 | USD | 1,667 | 1,676 | 1,640 | 1,666 | 1,666 | +29 (+1.77%) | 1,264,900 |
10 Sep 2003 | USD | 1,649 | 1,677 | 1,630 | 1,637 | 1,637 | 0.0 (0.0%) | 749,500 |
9 Sep 2003 | USD | 1,640 | 1,657 | 1,631 | 1,637 | 1,637 | +6 (+0.37%) | 743,900 |
8 Sep 2003 | USD | 1,647 | 1,647 | 1,626 | 1,631 | 1,631 | -16 (-0.97%) | 827,700 |
5 Sep 2003 | USD | 1,666 | 1,684 | 1,643 | 1,647 | 1,647 | -29 (-1.73%) | 954,000 |
4 Sep 2003 | USD | 1,658 | 1,685 | 1,658 | 1,676 | 1,676 | +8 (+0.48%) | 412,300 |
3 Sep 2003 | USD | 1,684 | 1,689 | 1,649 | 1,668 | 1,668 | -11 (-0.66%) | 776,200 |
2 Sep 2003 | USD | 1,673 | 1,684 | 1,645 | 1,679 | 1,679 | -5 (-0.30%) | 783,800 |
1 Sep 2003 | USD | 1,684 | 1,689 | 1,670 | 1,684 | 1,684 | +6 (+0.36%) | 557,700 |
29 Aug 2003 | USD | 1,655 | 1,686 | 1,655 | 1,678 | 1,678 | +17 (+1.02%) | 501,000 |
28 Aug 2003 | USD | 1,685 | 1,685 | 1,651 | 1,661 | 1,661 | -11 (-0.66%) | 803,000 |
27 Aug 2003 | USD | 1,675 | 1,693 | 1,660 | 1,672 | 1,672 | +18 (+1.09%) | 581,800 |
26 Aug 2003 | USD | 1,668 | 1,670 | 1,650 | 1,654 | 1,654 | +11 (+0.67%) | 459,100 |
25 Aug 2003 | USD | 1,645 | 1,662 | 1,640 | 1,643 | 1,643 | -32 (-1.91%) | 693,600 |
22 Aug 2003 | USD | 1,690 | 1,690 | 1,660 | 1,675 | 1,675 | +2 (+0.12%) | 1,100,600 |
21 Aug 2003 | USD | 1,644 | 1,683 | 1,644 | 1,673 | 1,673 | +58 (+3.59%) | 1,657,300 |