Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2003 | USD | 5,030 | 5,030 | 4,870 | 4,910 | 4,910 | -120 (-2.39%) | 2,797,000 |
14 Nov 2003 | USD | 5,100 | 5,150 | 5,000 | 5,030 | 5,030 | -80 (-1.57%) | 4,586,000 |
13 Nov 2003 | USD | 5,040 | 5,170 | 5,030 | 5,110 | 5,110 | +200 (+4.07%) | 4,573,000 |
12 Nov 2003 | USD | 5,100 | 5,100 | 4,830 | 4,910 | 4,910 | -180 (-3.54%) | 4,873,000 |
11 Nov 2003 | USD | 5,130 | 5,190 | 5,060 | 5,090 | 5,090 | -110 (-2.12%) | 3,111,000 |
10 Nov 2003 | USD | 5,220 | 5,320 | 5,200 | 5,200 | 5,200 | +20 (+0.39%) | 3,540,000 |
7 Nov 2003 | USD | 5,190 | 5,230 | 5,110 | 5,180 | 5,180 | +120 (+2.37%) | 4,034,000 |
6 Nov 2003 | USD | 5,240 | 5,270 | 5,060 | 5,060 | 5,060 | -230 (-4.35%) | 4,747,000 |
5 Nov 2003 | USD | 5,360 | 5,370 | 5,200 | 5,290 | 5,290 | -220 (-3.99%) | 5,230,000 |
4 Nov 2003 | USD | 5,550 | 5,550 | 5,400 | 5,510 | 5,510 | +190 (+3.57%) | 4,711,000 |
3 Nov 2003 | USD | 5,320 | 5,320 | 5,320 | 5,320 | 5,320 | 0.0 (0.0%) | 0 |
31 Oct 2003 | USD | 5,490 | 5,540 | 5,320 | 5,320 | 5,320 | -110 (-2.03%) | 4,169,000 |
30 Oct 2003 | USD | 5,360 | 5,500 | 5,350 | 5,430 | 5,430 | +30 (+0.56%) | 2,985,000 |
29 Oct 2003 | USD | 5,330 | 5,400 | 5,280 | 5,400 | 5,400 | +180 (+3.45%) | 2,539,000 |
28 Oct 2003 | USD | 5,270 | 5,290 | 5,150 | 5,220 | 5,220 | -100 (-1.88%) | 2,899,000 |
27 Oct 2003 | USD | 5,280 | 5,400 | 5,270 | 5,320 | 5,320 | -10 (-0.19%) | 1,705,000 |
24 Oct 2003 | USD | 5,370 | 5,390 | 5,210 | 5,330 | 5,330 | +40 (+0.76%) | 2,893,000 |
23 Oct 2003 | USD | 5,440 | 5,460 | 5,280 | 5,290 | 5,290 | -240 (-4.34%) | 3,671,000 |
22 Oct 2003 | USD | 5,470 | 5,530 | 5,390 | 5,530 | 5,530 | +100 (+1.84%) | 3,144,000 |
21 Oct 2003 | USD | 5,500 | 5,520 | 5,380 | 5,430 | 5,430 | 0.0 (0.0%) | 3,330,000 |
20 Oct 2003 | USD | 5,400 | 5,490 | 5,300 | 5,430 | 5,430 | +30 (+0.56%) | 2,609,000 |
17 Oct 2003 | USD | 5,500 | 5,500 | 5,340 | 5,400 | 5,400 | -90 (-1.64%) | 2,890,000 |
16 Oct 2003 | USD | 5,490 | 5,540 | 5,430 | 5,490 | 5,490 | +50 (+0.92%) | 3,707,000 |
15 Oct 2003 | USD | 5,500 | 5,510 | 5,440 | 5,440 | 5,440 | -60 (-1.09%) | 2,567,000 |
14 Oct 2003 | USD | 5,500 | 5,570 | 5,400 | 5,500 | 5,500 | +100 (+1.85%) | 3,681,000 |
13 Oct 2003 | USD | 5,400 | 5,400 | 5,400 | 5,400 | 5,400 | 0.0 (0.0%) | 0 |
10 Oct 2003 | USD | 5,370 | 5,450 | 5,330 | 5,400 | 5,400 | +150 (+2.86%) | 4,219,000 |
9 Oct 2003 | USD | 5,240 | 5,290 | 5,100 | 5,250 | 5,250 | +20 (+0.38%) | 4,338,000 |
8 Oct 2003 | USD | 5,360 | 5,420 | 5,210 | 5,230 | 5,230 | -330 (-5.94%) | 4,685,000 |
7 Oct 2003 | USD | 5,500 | 5,560 | 5,490 | 5,560 | 5,560 | -30 (-0.54%) | 3,400,000 |