Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2003 | USD | 5,650 | 5,680 | 5,590 | 5,620 | 5,620 | -30 (-0.53%) | 1,627,000 |
22 Aug 2003 | USD | 5,760 | 5,760 | 5,620 | 5,650 | 5,650 | -130 (-2.25%) | 2,931,000 |
21 Aug 2003 | USD | 5,790 | 5,790 | 5,730 | 5,780 | 5,780 | -10 (-0.17%) | 1,892,000 |
20 Aug 2003 | USD | 5,770 | 5,800 | 5,700 | 5,790 | 5,790 | +20 (+0.35%) | 2,705,000 |
19 Aug 2003 | USD | 5,690 | 5,800 | 5,670 | 5,770 | 5,770 | +170 (+3.04%) | 3,132,000 |
18 Aug 2003 | USD | 5,590 | 5,630 | 5,540 | 5,600 | 5,600 | +30 (+0.54%) | 2,431,000 |
15 Aug 2003 | USD | 5,660 | 5,720 | 5,560 | 5,570 | 5,570 | -110 (-1.94%) | 2,649,000 |
14 Aug 2003 | USD | 5,600 | 5,720 | 5,550 | 5,680 | 5,680 | +60 (+1.07%) | 2,705,000 |
13 Aug 2003 | USD | 5,650 | 5,650 | 5,610 | 5,620 | 5,620 | 0.0 (0.0%) | 2,690,000 |
12 Aug 2003 | USD | 5,630 | 5,640 | 5,570 | 5,620 | 5,620 | 0.0 (0.0%) | 1,978,000 |
11 Aug 2003 | USD | 5,560 | 5,620 | 5,550 | 5,620 | 5,620 | +80 (+1.44%) | 1,733,000 |
8 Aug 2003 | USD | 5,560 | 5,570 | 5,500 | 5,540 | 5,540 | -30 (-0.54%) | 2,689,000 |
7 Aug 2003 | USD | 5,580 | 5,600 | 5,550 | 5,570 | 5,570 | -10 (-0.18%) | 2,138,000 |
6 Aug 2003 | USD | 5,590 | 5,600 | 5,550 | 5,580 | 5,580 | 0.0 (0.0%) | 2,272,000 |
5 Aug 2003 | USD | 5,610 | 5,640 | 5,550 | 5,580 | 5,580 | -30 (-0.53%) | 2,217,000 |
4 Aug 2003 | USD | 5,720 | 5,730 | 5,600 | 5,610 | 5,610 | -170 (-2.94%) | 2,027,000 |
1 Aug 2003 | USD | 5,890 | 5,890 | 5,760 | 5,780 | 5,780 | -20 (-0.34%) | 3,262,000 |
31 Jul 2003 | USD | 5,670 | 5,800 | 5,630 | 5,800 | 5,800 | +110 (+1.93%) | 2,615,000 |
30 Jul 2003 | USD | 5,790 | 5,800 | 5,690 | 5,690 | 5,690 | -60 (-1.04%) | 2,570,000 |
29 Jul 2003 | USD | 5,700 | 5,770 | 5,670 | 5,750 | 5,750 | +130 (+2.31%) | 2,757,000 |
28 Jul 2003 | USD | 5,650 | 5,670 | 5,590 | 5,620 | 5,620 | +40 (+0.72%) | 1,839,000 |
25 Jul 2003 | USD | 5,540 | 5,600 | 5,500 | 5,580 | 5,580 | +70 (+1.27%) | 3,245,000 |
24 Jul 2003 | USD | 5,540 | 5,610 | 5,510 | 5,510 | 5,510 | +30 (+0.55%) | 2,636,000 |
23 Jul 2003 | USD | 5,510 | 5,530 | 5,450 | 5,480 | 5,480 | -10 (-0.18%) | 2,042,000 |
22 Jul 2003 | USD | 5,470 | 5,520 | 5,430 | 5,490 | 5,490 | -120 (-2.14%) | 2,670,000 |
21 Jul 2003 | USD | 5,610 | 5,610 | 5,610 | 5,610 | 5,610 | 0.0 (0.0%) | 0 |
18 Jul 2003 | USD | 5,600 | 5,650 | 5,560 | 5,610 | 5,610 | -30 (-0.53%) | 2,277,000 |
17 Jul 2003 | USD | 5,670 | 5,730 | 5,610 | 5,640 | 5,640 | -170 (-2.93%) | 2,223,000 |
16 Jul 2003 | USD | 5,730 | 5,870 | 5,690 | 5,810 | 5,810 | +100 (+1.75%) | 3,174,000 |
15 Jul 2003 | USD | 5,780 | 5,840 | 5,680 | 5,710 | 5,710 | +30 (+0.53%) | 3,017,000 |