Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2003 | USD | 1,289 | 1,317 | 1,287 | 1,315 | 1,315 | +34 (+2.65%) | 1,229,000 |
25 Nov 2003 | USD | 1,330 | 1,330 | 1,280 | 1,281 | 1,281 | -15 (-1.16%) | 1,707,000 |
24 Nov 2003 | USD | 1,296 | 1,296 | 1,296 | 1,296 | 1,296 | 0.0 (0.0%) | 0 |
21 Nov 2003 | USD | 1,283 | 1,303 | 1,281 | 1,296 | 1,296 | -15 (-1.14%) | 1,146,000 |
20 Nov 2003 | USD | 1,296 | 1,311 | 1,281 | 1,311 | 1,311 | +35 (+2.74%) | 1,176,000 |
19 Nov 2003 | USD | 1,284 | 1,287 | 1,263 | 1,276 | 1,276 | -7 (-0.55%) | 1,298,000 |
18 Nov 2003 | USD | 1,300 | 1,300 | 1,281 | 1,283 | 1,283 | -21 (-1.61%) | 1,885,000 |
17 Nov 2003 | USD | 1,335 | 1,335 | 1,303 | 1,304 | 1,304 | -30 (-2.25%) | 2,412,000 |
14 Nov 2003 | USD | 1,356 | 1,363 | 1,334 | 1,334 | 1,334 | -4 (-0.30%) | 2,874,000 |
13 Nov 2003 | USD | 1,320 | 1,348 | 1,310 | 1,338 | 1,338 | +58 (+4.53%) | 3,644,000 |
12 Nov 2003 | USD | 1,274 | 1,290 | 1,253 | 1,280 | 1,280 | -114 (-8.18%) | 7,455,000 |
11 Nov 2003 | USD | 1,403 | 1,415 | 1,390 | 1,394 | 1,394 | -24 (-1.69%) | 1,906,000 |
10 Nov 2003 | USD | 1,430 | 1,439 | 1,406 | 1,418 | 1,418 | -33 (-2.27%) | 1,270,000 |
7 Nov 2003 | USD | 1,455 | 1,455 | 1,410 | 1,451 | 1,451 | +3 (+0.21%) | 2,936,000 |
6 Nov 2003 | USD | 1,505 | 1,505 | 1,441 | 1,448 | 1,448 | -57 (-3.79%) | 1,616,000 |
5 Nov 2003 | USD | 1,500 | 1,505 | 1,484 | 1,505 | 1,505 | 0.0 (0.0%) | 1,267,000 |
4 Nov 2003 | USD | 1,495 | 1,508 | 1,483 | 1,505 | 1,505 | +44 (+3.01%) | 1,501,000 |
3 Nov 2003 | USD | 1,461 | 1,461 | 1,461 | 1,461 | 1,461 | 0.0 (0.0%) | 0 |
31 Oct 2003 | USD | 1,451 | 1,475 | 1,450 | 1,461 | 1,461 | -60 (-3.94%) | 2,600,000 |
30 Oct 2003 | USD | 1,515 | 1,530 | 1,505 | 1,521 | 1,521 | -2 (-0.13%) | 627,000 |
29 Oct 2003 | USD | 1,530 | 1,548 | 1,508 | 1,523 | 1,523 | +5 (+0.33%) | 1,161,000 |
28 Oct 2003 | USD | 1,560 | 1,560 | 1,510 | 1,518 | 1,518 | -17 (-1.11%) | 1,076,000 |
27 Oct 2003 | USD | 1,528 | 1,562 | 1,517 | 1,535 | 1,535 | +39 (+2.61%) | 1,945,000 |
24 Oct 2003 | USD | 1,495 | 1,505 | 1,481 | 1,496 | 1,496 | +9 (+0.61%) | 1,958,000 |
23 Oct 2003 | USD | 1,500 | 1,519 | 1,480 | 1,487 | 1,487 | -28 (-1.85%) | 2,413,000 |
22 Oct 2003 | USD | 1,548 | 1,548 | 1,504 | 1,515 | 1,515 | -25 (-1.62%) | 1,827,000 |
21 Oct 2003 | USD | 1,571 | 1,573 | 1,537 | 1,540 | 1,540 | -72 (-4.47%) | 4,471,000 |
20 Oct 2003 | USD | 1,602 | 1,627 | 1,585 | 1,612 | 1,612 | 0.0 (0.0%) | 1,113,000 |
17 Oct 2003 | USD | 1,625 | 1,648 | 1,587 | 1,612 | 1,612 | +2 (+0.12%) | 1,526,000 |
16 Oct 2003 | USD | 1,621 | 1,632 | 1,600 | 1,610 | 1,610 | -20 (-1.23%) | 1,508,000 |