Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2003 | USD | 5,650 | 5,650 | 5,510 | 5,590 | 5,590 | +120 (+2.19%) | 4,130,000 |
3 Oct 2003 | USD | 5,360 | 5,480 | 5,360 | 5,470 | 5,470 | +130 (+2.43%) | 3,255,000 |
2 Oct 2003 | USD | 5,400 | 5,420 | 5,250 | 5,340 | 5,340 | -50 (-0.93%) | 4,811,000 |
1 Oct 2003 | USD | 5,370 | 5,440 | 5,330 | 5,390 | 5,390 | -70 (-1.28%) | 3,059,000 |
30 Sep 2003 | USD | 5,540 | 5,540 | 5,420 | 5,460 | 5,460 | +20 (+0.37%) | 2,664,000 |
29 Sep 2003 | USD | 5,420 | 5,490 | 5,350 | 5,440 | 5,440 | 0.0 (0.0%) | 2,248,000 |
26 Sep 2003 | USD | 5,300 | 5,470 | 5,280 | 5,440 | 5,440 | +80 (+1.49%) | 4,264,000 |
25 Sep 2003 | USD | 5,390 | 5,450 | 5,330 | 5,360 | 5,360 | -230 (-4.11%) | 6,213,000 |
24 Sep 2003 | USD | 5,630 | 5,750 | 5,440 | 5,590 | 5,590 | -40 (-0.71%) | 5,780,000 |
23 Sep 2003 | USD | 5,630 | 5,630 | 5,630 | 5,630 | 5,630 | 0.0 (0.0%) | 0 |
22 Sep 2003 | USD | 5,800 | 5,850 | 5,580 | 5,630 | 5,630 | -470 (-7.70%) | 5,865,000 |
19 Sep 2003 | USD | 6,130 | 6,190 | 6,040 | 6,100 | 6,100 | 0.0 (0.0%) | 4,015,000 |
18 Sep 2003 | USD | 6,010 | 6,100 | 5,980 | 6,100 | 6,100 | -10 (-0.16%) | 4,132,000 |
17 Sep 2003 | USD | 6,160 | 6,210 | 6,100 | 6,110 | 6,110 | +150 (+2.52%) | 5,844,000 |
16 Sep 2003 | USD | 5,950 | 5,970 | 5,910 | 5,960 | 5,960 | +70 (+1.19%) | 2,878,000 |
15 Sep 2003 | USD | 5,890 | 5,890 | 5,890 | 5,890 | 5,890 | 0.0 (0.0%) | 0 |
12 Sep 2003 | USD | 5,820 | 5,900 | 5,730 | 5,890 | 5,890 | +200 (+3.51%) | 5,482,000 |
11 Sep 2003 | USD | 5,800 | 5,850 | 5,690 | 5,690 | 5,690 | -240 (-4.05%) | 2,797,000 |
10 Sep 2003 | USD | 5,910 | 5,990 | 5,890 | 5,930 | 5,930 | -20 (-0.34%) | 3,407,000 |
9 Sep 2003 | USD | 5,830 | 5,980 | 5,820 | 5,950 | 5,950 | +170 (+2.94%) | 4,784,000 |
8 Sep 2003 | USD | 5,690 | 5,790 | 5,680 | 5,780 | 5,780 | +110 (+1.94%) | 2,962,000 |
5 Sep 2003 | USD | 5,730 | 5,730 | 5,600 | 5,670 | 5,670 | +20 (+0.35%) | 2,887,000 |
4 Sep 2003 | USD | 5,730 | 5,760 | 5,620 | 5,650 | 5,650 | -160 (-2.75%) | 3,482,000 |
3 Sep 2003 | USD | 5,850 | 5,870 | 5,740 | 5,810 | 5,810 | +40 (+0.69%) | 2,521,000 |
2 Sep 2003 | USD | 5,800 | 5,880 | 5,750 | 5,770 | 5,770 | +30 (+0.52%) | 3,340,000 |
1 Sep 2003 | USD | 5,650 | 5,740 | 5,610 | 5,740 | 5,740 | +130 (+2.32%) | 2,464,000 |
29 Aug 2003 | USD | 5,680 | 5,690 | 5,570 | 5,610 | 5,610 | +40 (+0.72%) | 3,577,000 |
28 Aug 2003 | USD | 5,650 | 5,680 | 5,570 | 5,570 | 5,570 | -40 (-0.71%) | 2,239,000 |
27 Aug 2003 | USD | 5,590 | 5,640 | 5,540 | 5,610 | 5,610 | +10 (+0.18%) | 2,566,000 |
26 Aug 2003 | USD | 5,580 | 5,660 | 5,540 | 5,600 | 5,600 | -20 (-0.36%) | 2,279,000 |