Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2003 | USD | 1,537 | 1,538 | 1,480 | 1,500 | 1,500 | -7 (-0.46%) | 1,341,900 |
19 Nov 2003 | USD | 1,530 | 1,530 | 1,500 | 1,507 | 1,507 | -28 (-1.82%) | 1,007,900 |
18 Nov 2003 | USD | 1,516 | 1,544 | 1,498 | 1,535 | 1,535 | +11 (+0.72%) | 793,500 |
17 Nov 2003 | USD | 1,515 | 1,543 | 1,498 | 1,524 | 1,524 | -46 (-2.93%) | 1,412,100 |
14 Nov 2003 | USD | 1,591 | 1,599 | 1,567 | 1,570 | 1,570 | -33 (-2.06%) | 1,643,500 |
13 Nov 2003 | USD | 1,619 | 1,619 | 1,571 | 1,603 | 1,603 | -10 (-0.62%) | 1,066,500 |
12 Nov 2003 | USD | 1,646 | 1,646 | 1,604 | 1,613 | 1,613 | -32 (-1.95%) | 1,578,300 |
11 Nov 2003 | USD | 1,646 | 1,680 | 1,606 | 1,645 | 1,645 | -36 (-2.14%) | 1,241,500 |
10 Nov 2003 | USD | 1,660 | 1,728 | 1,643 | 1,681 | 1,681 | +41 (+2.50%) | 1,542,500 |
7 Nov 2003 | USD | 1,635 | 1,660 | 1,610 | 1,640 | 1,640 | +13 (+0.80%) | 815,000 |
6 Nov 2003 | USD | 1,639 | 1,690 | 1,623 | 1,627 | 1,627 | -11 (-0.67%) | 1,399,400 |
5 Nov 2003 | USD | 1,648 | 1,655 | 1,627 | 1,638 | 1,638 | -8 (-0.49%) | 921,500 |
4 Nov 2003 | USD | 1,630 | 1,664 | 1,622 | 1,646 | 1,646 | +56 (+3.52%) | 1,068,400 |
3 Nov 2003 | USD | 1,590 | 1,590 | 1,590 | 1,590 | 1,590 | 0.0 (0.0%) | 0 |
31 Oct 2003 | USD | 1,592 | 1,609 | 1,576 | 1,590 | 1,590 | -11 (-0.69%) | 760,900 |
30 Oct 2003 | USD | 1,590 | 1,621 | 1,586 | 1,601 | 1,601 | -10 (-0.62%) | 438,600 |
29 Oct 2003 | USD | 1,594 | 1,647 | 1,587 | 1,611 | 1,611 | +4 (+0.25%) | 933,900 |
28 Oct 2003 | USD | 1,615 | 1,635 | 1,593 | 1,607 | 1,607 | -11 (-0.68%) | 491,000 |
27 Oct 2003 | USD | 1,620 | 1,634 | 1,591 | 1,618 | 1,618 | +11 (+0.68%) | 583,400 |
24 Oct 2003 | USD | 1,609 | 1,621 | 1,581 | 1,607 | 1,607 | 0.0 (0.0%) | 650,600 |
23 Oct 2003 | USD | 1,671 | 1,677 | 1,599 | 1,607 | 1,607 | -92 (-5.41%) | 910,100 |
22 Oct 2003 | USD | 1,710 | 1,724 | 1,699 | 1,699 | 1,699 | +13 (+0.77%) | 835,900 |
21 Oct 2003 | USD | 1,724 | 1,725 | 1,684 | 1,686 | 1,686 | -19 (-1.11%) | 792,400 |
20 Oct 2003 | USD | 1,651 | 1,709 | 1,638 | 1,705 | 1,705 | +10 (+0.59%) | 716,200 |
17 Oct 2003 | USD | 1,721 | 1,722 | 1,661 | 1,695 | 1,695 | -25 (-1.45%) | 631,300 |
16 Oct 2003 | USD | 1,725 | 1,730 | 1,698 | 1,720 | 1,720 | +22 (+1.30%) | 1,171,600 |
15 Oct 2003 | USD | 1,700 | 1,735 | 1,680 | 1,698 | 1,698 | +1 (+0.06%) | 719,100 |
14 Oct 2003 | USD | 1,700 | 1,728 | 1,688 | 1,697 | 1,697 | -19 (-1.11%) | 1,134,100 |
13 Oct 2003 | USD | 1,716 | 1,716 | 1,716 | 1,716 | 1,716 | 0.0 (0.0%) | 0 |
10 Oct 2003 | USD | 1,665 | 1,761 | 1,665 | 1,716 | 1,716 | +46 (+2.75%) | 1,547,700 |