Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2003 | USD | 1,700 | 1,714 | 1,667 | 1,670 | 1,670 | -40 (-2.34%) | 1,479,700 |
8 Oct 2003 | USD | 1,780 | 1,780 | 1,697 | 1,710 | 1,710 | -70 (-3.93%) | 1,095,200 |
7 Oct 2003 | USD | 1,780 | 1,791 | 1,765 | 1,780 | 1,780 | +12 (+0.68%) | 822,900 |
6 Oct 2003 | USD | 1,781 | 1,797 | 1,760 | 1,768 | 1,768 | -14 (-0.79%) | 1,100,400 |
3 Oct 2003 | USD | 1,779 | 1,794 | 1,775 | 1,782 | 1,782 | +11 (+0.62%) | 953,700 |
2 Oct 2003 | USD | 1,785 | 1,785 | 1,745 | 1,771 | 1,771 | +46 (+2.67%) | 2,000,400 |
1 Oct 2003 | USD | 1,648 | 1,741 | 1,648 | 1,725 | 1,725 | +72 (+4.36%) | 1,444,900 |
30 Sep 2003 | USD | 1,654 | 1,689 | 1,653 | 1,653 | 1,653 | -6 (-0.36%) | 925,300 |
29 Sep 2003 | USD | 1,662 | 1,679 | 1,640 | 1,659 | 1,659 | -2 (-0.12%) | 883,800 |
26 Sep 2003 | USD | 1,649 | 1,678 | 1,649 | 1,661 | 1,661 | +12 (+0.73%) | 399,700 |
25 Sep 2003 | USD | 1,629 | 1,670 | 1,620 | 1,649 | 1,649 | +20 (+1.23%) | 691,900 |
24 Sep 2003 | USD | 1,645 | 1,692 | 1,629 | 1,629 | 1,629 | +1 (+0.06%) | 1,478,700 |
23 Sep 2003 | USD | 1,628 | 1,628 | 1,628 | 1,628 | 1,628 | 0.0 (0.0%) | 0 |
22 Sep 2003 | USD | 1,688 | 1,703 | 1,626 | 1,628 | 1,628 | -112 (-6.44%) | 1,372,000 |
19 Sep 2003 | USD | 1,780 | 1,800 | 1,720 | 1,740 | 1,740 | -41 (-2.30%) | 814,400 |
18 Sep 2003 | USD | 1,798 | 1,798 | 1,757 | 1,781 | 1,781 | -16 (-0.89%) | 852,500 |
17 Sep 2003 | USD | 1,825 | 1,836 | 1,790 | 1,797 | 1,797 | -1 (-0.06%) | 1,317,300 |
16 Sep 2003 | USD | 1,795 | 1,841 | 1,771 | 1,798 | 1,798 | +28 (+1.58%) | 1,216,900 |
15 Sep 2003 | USD | 1,770 | 1,770 | 1,770 | 1,770 | 1,770 | 0.0 (0.0%) | 0 |
12 Sep 2003 | USD | 1,741 | 1,770 | 1,724 | 1,770 | 1,770 | +59 (+3.45%) | 3,449,500 |
11 Sep 2003 | USD | 1,731 | 1,734 | 1,710 | 1,711 | 1,711 | -19 (-1.10%) | 871,200 |
10 Sep 2003 | USD | 1,751 | 1,756 | 1,728 | 1,730 | 1,730 | -20 (-1.14%) | 1,119,500 |
9 Sep 2003 | USD | 1,719 | 1,759 | 1,717 | 1,750 | 1,750 | +32 (+1.86%) | 1,484,600 |
8 Sep 2003 | USD | 1,692 | 1,731 | 1,691 | 1,718 | 1,718 | +9 (+0.53%) | 1,508,800 |
5 Sep 2003 | USD | 1,683 | 1,715 | 1,670 | 1,709 | 1,709 | +45 (+2.70%) | 2,188,200 |
4 Sep 2003 | USD | 1,656 | 1,682 | 1,646 | 1,664 | 1,664 | +38 (+2.34%) | 2,440,400 |
3 Sep 2003 | USD | 1,635 | 1,644 | 1,621 | 1,626 | 1,626 | -9 (-0.55%) | 856,900 |
2 Sep 2003 | USD | 1,640 | 1,647 | 1,621 | 1,635 | 1,635 | -5 (-0.30%) | 996,500 |
1 Sep 2003 | USD | 1,590 | 1,645 | 1,590 | 1,640 | 1,640 | +38 (+2.37%) | 979,000 |
29 Aug 2003 | USD | 1,621 | 1,627 | 1,597 | 1,602 | 1,602 | -5 (-0.31%) | 1,298,000 |