Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2003 | USD | 1,640 | 1,640 | 1,596 | 1,607 | 1,607 | -36 (-2.19%) | 1,052,000 |
27 Aug 2003 | USD | 1,630 | 1,656 | 1,621 | 1,643 | 1,643 | +29 (+1.80%) | 1,157,000 |
26 Aug 2003 | USD | 1,629 | 1,646 | 1,596 | 1,614 | 1,614 | -6 (-0.37%) | 1,438,000 |
25 Aug 2003 | USD | 1,619 | 1,635 | 1,604 | 1,620 | 1,620 | +20 (+1.25%) | 1,341,000 |
22 Aug 2003 | USD | 1,629 | 1,629 | 1,595 | 1,600 | 1,600 | -22 (-1.36%) | 856,000 |
21 Aug 2003 | USD | 1,612 | 1,638 | 1,603 | 1,622 | 1,622 | +6 (+0.37%) | 1,391,000 |
20 Aug 2003 | USD | 1,620 | 1,629 | 1,603 | 1,616 | 1,616 | -7 (-0.43%) | 1,540,000 |
19 Aug 2003 | USD | 1,627 | 1,637 | 1,620 | 1,623 | 1,623 | -9 (-0.55%) | 1,346,000 |
18 Aug 2003 | USD | 1,634 | 1,644 | 1,625 | 1,632 | 1,632 | +16 (+0.99%) | 1,238,000 |
15 Aug 2003 | USD | 1,605 | 1,634 | 1,605 | 1,616 | 1,616 | +11 (+0.69%) | 1,371,000 |
14 Aug 2003 | USD | 1,583 | 1,617 | 1,583 | 1,605 | 1,605 | +9 (+0.56%) | 1,110,000 |
13 Aug 2003 | USD | 1,594 | 1,605 | 1,586 | 1,596 | 1,596 | +3 (+0.19%) | 1,298,000 |
12 Aug 2003 | USD | 1,598 | 1,599 | 1,582 | 1,593 | 1,593 | +22 (+1.40%) | 1,075,000 |
11 Aug 2003 | USD | 1,556 | 1,580 | 1,553 | 1,571 | 1,571 | +10 (+0.64%) | 543,000 |
8 Aug 2003 | USD | 1,559 | 1,578 | 1,559 | 1,561 | 1,561 | +3 (+0.19%) | 1,717,000 |
7 Aug 2003 | USD | 1,547 | 1,567 | 1,542 | 1,558 | 1,558 | +28 (+1.83%) | 1,346,000 |
6 Aug 2003 | USD | 1,525 | 1,551 | 1,525 | 1,530 | 1,530 | +5 (+0.33%) | 759,000 |
5 Aug 2003 | USD | 1,546 | 1,547 | 1,514 | 1,525 | 1,525 | -16 (-1.04%) | 917,000 |
4 Aug 2003 | USD | 1,531 | 1,580 | 1,531 | 1,541 | 1,541 | -9 (-0.58%) | 941,000 |
1 Aug 2003 | USD | 1,565 | 1,565 | 1,540 | 1,550 | 1,550 | -6 (-0.39%) | 1,495,000 |
31 Jul 2003 | USD | 1,567 | 1,585 | 1,555 | 1,556 | 1,556 | -29 (-1.83%) | 906,000 |
30 Jul 2003 | USD | 1,617 | 1,617 | 1,585 | 1,585 | 1,585 | -17 (-1.06%) | 703,000 |
29 Jul 2003 | USD | 1,626 | 1,626 | 1,600 | 1,602 | 1,602 | +6 (+0.38%) | 1,163,000 |
28 Jul 2003 | USD | 1,604 | 1,608 | 1,590 | 1,596 | 1,596 | +10 (+0.63%) | 838,000 |
25 Jul 2003 | USD | 1,587 | 1,595 | 1,569 | 1,586 | 1,586 | +4 (+0.25%) | 1,087,000 |
24 Jul 2003 | USD | 1,589 | 1,611 | 1,576 | 1,582 | 1,582 | -3 (-0.19%) | 1,287,000 |
23 Jul 2003 | USD | 1,572 | 1,587 | 1,561 | 1,585 | 1,585 | +33 (+2.13%) | 849,000 |
22 Jul 2003 | USD | 1,551 | 1,564 | 1,533 | 1,552 | 1,552 | -12 (-0.77%) | 819,000 |
21 Jul 2003 | USD | 1,564 | 1,564 | 1,564 | 1,564 | 1,564 | 0.0 (0.0%) | 0 |
18 Jul 2003 | USD | 1,570 | 1,572 | 1,552 | 1,564 | 1,564 | -13 (-0.82%) | 1,254,000 |