Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2003 | USD | 1,675 | 1,675 | 1,618 | 1,630 | 1,630 | -45 (-2.69%) | 2,103,000 |
14 Oct 2003 | USD | 1,720 | 1,729 | 1,671 | 1,675 | 1,675 | -38 (-2.22%) | 1,314,000 |
13 Oct 2003 | USD | 1,713 | 1,713 | 1,713 | 1,713 | 1,713 | 0.0 (0.0%) | 0 |
10 Oct 2003 | USD | 1,719 | 1,720 | 1,700 | 1,713 | 1,713 | +52 (+3.13%) | 3,232,000 |
9 Oct 2003 | USD | 1,645 | 1,674 | 1,642 | 1,661 | 1,661 | +31 (+1.90%) | 1,823,000 |
8 Oct 2003 | USD | 1,638 | 1,651 | 1,610 | 1,630 | 1,630 | -10 (-0.61%) | 1,443,000 |
7 Oct 2003 | USD | 1,680 | 1,680 | 1,633 | 1,640 | 1,640 | -40 (-2.38%) | 2,549,000 |
6 Oct 2003 | USD | 1,659 | 1,688 | 1,641 | 1,680 | 1,680 | +100 (+6.33%) | 3,515,000 |
3 Oct 2003 | USD | 1,581 | 1,623 | 1,577 | 1,580 | 1,580 | +9 (+0.57%) | 2,557,000 |
2 Oct 2003 | USD | 1,550 | 1,577 | 1,545 | 1,571 | 1,571 | +47 (+3.08%) | 2,162,000 |
1 Oct 2003 | USD | 1,470 | 1,533 | 1,470 | 1,524 | 1,524 | +34 (+2.28%) | 2,594,000 |
30 Sep 2003 | USD | 1,550 | 1,570 | 1,490 | 1,490 | 1,490 | -46 (-2.99%) | 1,617,000 |
29 Sep 2003 | USD | 1,559 | 1,569 | 1,526 | 1,536 | 1,536 | -25 (-1.60%) | 1,496,000 |
26 Sep 2003 | USD | 1,600 | 1,615 | 1,559 | 1,561 | 1,561 | -41 (-2.56%) | 2,468,000 |
25 Sep 2003 | USD | 1,539 | 1,650 | 1,538 | 1,602 | 1,602 | +26 (+1.65%) | 4,226,000 |
24 Sep 2003 | USD | 1,547 | 1,580 | 1,543 | 1,576 | 1,576 | +59 (+3.89%) | 3,551,000 |
23 Sep 2003 | USD | 1,517 | 1,517 | 1,517 | 1,517 | 1,517 | 0.0 (0.0%) | 0 |
22 Sep 2003 | USD | 1,530 | 1,533 | 1,482 | 1,517 | 1,517 | +1 (+0.07%) | 1,879,000 |
19 Sep 2003 | USD | 1,525 | 1,531 | 1,515 | 1,516 | 1,516 | +9 (+0.60%) | 1,398,000 |
18 Sep 2003 | USD | 1,517 | 1,525 | 1,507 | 1,507 | 1,507 | -10 (-0.66%) | 2,077,000 |
17 Sep 2003 | USD | 1,525 | 1,529 | 1,499 | 1,517 | 1,517 | +7 (+0.46%) | 1,366,000 |
16 Sep 2003 | USD | 1,513 | 1,521 | 1,494 | 1,510 | 1,510 | -3 (-0.20%) | 1,118,000 |
15 Sep 2003 | USD | 1,513 | 1,513 | 1,513 | 1,513 | 1,513 | 0.0 (0.0%) | 0 |
12 Sep 2003 | USD | 1,513 | 1,514 | 1,495 | 1,513 | 1,513 | +20 (+1.34%) | 3,177,000 |
11 Sep 2003 | USD | 1,506 | 1,513 | 1,485 | 1,493 | 1,493 | -22 (-1.45%) | 1,330,000 |
10 Sep 2003 | USD | 1,549 | 1,549 | 1,515 | 1,515 | 1,515 | -34 (-2.19%) | 1,913,000 |
9 Sep 2003 | USD | 1,548 | 1,550 | 1,533 | 1,549 | 1,549 | +23 (+1.51%) | 2,701,000 |
8 Sep 2003 | USD | 1,500 | 1,550 | 1,500 | 1,526 | 1,526 | +26 (+1.73%) | 1,821,000 |
5 Sep 2003 | USD | 1,530 | 1,532 | 1,498 | 1,500 | 1,500 | -30 (-1.96%) | 1,486,000 |
4 Sep 2003 | USD | 1,505 | 1,543 | 1,500 | 1,530 | 1,530 | +45 (+3.03%) | 3,367,000 |