Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2003 | USD | 1,631 | 1,636 | 1,602 | 1,615 | 1,615 | -50 (-3.00%) | 2,069,000 |
19 Aug 2003 | USD | 1,687 | 1,688 | 1,656 | 1,665 | 1,665 | +8 (+0.48%) | 1,163,800 |
18 Aug 2003 | USD | 1,626 | 1,665 | 1,626 | 1,657 | 1,657 | +31 (+1.91%) | 781,900 |
15 Aug 2003 | USD | 1,660 | 1,674 | 1,600 | 1,626 | 1,626 | -36 (-2.17%) | 1,678,300 |
14 Aug 2003 | USD | 1,647 | 1,675 | 1,630 | 1,662 | 1,662 | +39 (+2.40%) | 1,209,400 |
13 Aug 2003 | USD | 1,592 | 1,643 | 1,592 | 1,623 | 1,623 | +43 (+2.72%) | 1,510,700 |
12 Aug 2003 | USD | 1,562 | 1,594 | 1,543 | 1,580 | 1,580 | +5 (+0.32%) | 1,458,700 |
11 Aug 2003 | USD | 1,590 | 1,600 | 1,567 | 1,575 | 1,575 | -26 (-1.62%) | 725,200 |
8 Aug 2003 | USD | 1,605 | 1,620 | 1,595 | 1,601 | 1,601 | -30 (-1.84%) | 857,900 |
7 Aug 2003 | USD | 1,625 | 1,643 | 1,620 | 1,631 | 1,631 | -1 (-0.06%) | 727,800 |
6 Aug 2003 | USD | 1,605 | 1,640 | 1,605 | 1,632 | 1,632 | 0.0 (0.0%) | 906,100 |
5 Aug 2003 | USD | 1,618 | 1,637 | 1,610 | 1,632 | 1,632 | +11 (+0.68%) | 945,900 |
4 Aug 2003 | USD | 1,623 | 1,630 | 1,605 | 1,621 | 1,621 | -62 (-3.68%) | 1,576,300 |
1 Aug 2003 | USD | 1,695 | 1,719 | 1,678 | 1,683 | 1,683 | -73 (-4.16%) | 1,678,400 |
31 Jul 2003 | USD | 1,756 | 1,760 | 1,722 | 1,756 | 1,756 | +19 (+1.09%) | 611,600 |
30 Jul 2003 | USD | 1,762 | 1,775 | 1,737 | 1,737 | 1,737 | -33 (-1.86%) | 425,900 |
29 Jul 2003 | USD | 1,800 | 1,800 | 1,770 | 1,770 | 1,770 | -25 (-1.39%) | 257,400 |
28 Jul 2003 | USD | 1,765 | 1,795 | 1,760 | 1,795 | 1,795 | +24 (+1.36%) | 395,900 |
25 Jul 2003 | USD | 1,794 | 1,794 | 1,754 | 1,771 | 1,771 | -8 (-0.45%) | 544,300 |
24 Jul 2003 | USD | 1,800 | 1,800 | 1,755 | 1,779 | 1,779 | -23 (-1.28%) | 404,800 |
23 Jul 2003 | USD | 1,773 | 1,803 | 1,773 | 1,802 | 1,802 | +16 (+0.90%) | 433,500 |
22 Jul 2003 | USD | 1,811 | 1,815 | 1,772 | 1,786 | 1,786 | -22 (-1.22%) | 365,500 |
21 Jul 2003 | USD | 1,808 | 1,808 | 1,808 | 1,808 | 1,808 | 0.0 (0.0%) | 0 |
18 Jul 2003 | USD | 1,808 | 1,828 | 1,796 | 1,808 | 1,808 | +11 (+0.61%) | 472,500 |
17 Jul 2003 | USD | 1,780 | 1,815 | 1,758 | 1,797 | 1,797 | +44 (+2.51%) | 1,575,300 |
16 Jul 2003 | USD | 1,765 | 1,773 | 1,730 | 1,753 | 1,753 | +18 (+1.04%) | 610,900 |
15 Jul 2003 | USD | 1,745 | 1,759 | 1,722 | 1,735 | 1,735 | -15 (-0.86%) | 483,200 |
14 Jul 2003 | USD | 1,794 | 1,794 | 1,750 | 1,750 | 1,750 | -15 (-0.85%) | 534,700 |
11 Jul 2003 | USD | 1,794 | 1,794 | 1,757 | 1,765 | 1,765 | -28 (-1.56%) | 401,700 |
10 Jul 2003 | USD | 1,772 | 1,826 | 1,772 | 1,793 | 1,793 | +35 (+1.99%) | 664,300 |