Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2003 | USD | 1,491 | 1,496 | 1,470 | 1,485 | 1,485 | +13 (+0.88%) | 2,343,000 |
2 Sep 2003 | USD | 1,450 | 1,478 | 1,440 | 1,472 | 1,472 | +45 (+3.15%) | 3,144,000 |
1 Sep 2003 | USD | 1,393 | 1,429 | 1,393 | 1,427 | 1,427 | +38 (+2.74%) | 1,926,000 |
29 Aug 2003 | USD | 1,390 | 1,397 | 1,380 | 1,389 | 1,389 | +1 (+0.07%) | 1,185,000 |
28 Aug 2003 | USD | 1,384 | 1,392 | 1,364 | 1,388 | 1,388 | -16 (-1.14%) | 1,534,000 |
27 Aug 2003 | USD | 1,410 | 1,412 | 1,394 | 1,404 | 1,404 | +6 (+0.43%) | 1,201,000 |
26 Aug 2003 | USD | 1,400 | 1,409 | 1,396 | 1,398 | 1,398 | -8 (-0.57%) | 981,000 |
25 Aug 2003 | USD | 1,420 | 1,428 | 1,396 | 1,406 | 1,406 | -13 (-0.92%) | 2,038,000 |
22 Aug 2003 | USD | 1,427 | 1,438 | 1,410 | 1,419 | 1,419 | +1 (+0.07%) | 2,391,000 |
21 Aug 2003 | USD | 1,422 | 1,427 | 1,407 | 1,418 | 1,418 | -4 (-0.28%) | 1,746,000 |
20 Aug 2003 | USD | 1,424 | 1,430 | 1,409 | 1,422 | 1,422 | +18 (+1.28%) | 2,277,000 |
19 Aug 2003 | USD | 1,446 | 1,446 | 1,401 | 1,404 | 1,404 | -22 (-1.54%) | 2,614,000 |
18 Aug 2003 | USD | 1,410 | 1,430 | 1,403 | 1,426 | 1,426 | +13 (+0.92%) | 2,407,000 |
15 Aug 2003 | USD | 1,410 | 1,428 | 1,392 | 1,413 | 1,413 | +18 (+1.29%) | 2,633,000 |
14 Aug 2003 | USD | 1,350 | 1,395 | 1,345 | 1,395 | 1,395 | +61 (+4.57%) | 2,892,000 |
13 Aug 2003 | USD | 1,332 | 1,338 | 1,325 | 1,334 | 1,334 | +14 (+1.06%) | 1,265,000 |
12 Aug 2003 | USD | 1,320 | 1,332 | 1,318 | 1,320 | 1,320 | +17 (+1.30%) | 1,819,000 |
11 Aug 2003 | USD | 1,300 | 1,308 | 1,291 | 1,303 | 1,303 | +17 (+1.32%) | 1,285,000 |
8 Aug 2003 | USD | 1,298 | 1,308 | 1,274 | 1,286 | 1,286 | -11 (-0.85%) | 3,112,000 |
7 Aug 2003 | USD | 1,309 | 1,309 | 1,280 | 1,297 | 1,297 | -10 (-0.77%) | 1,765,000 |
6 Aug 2003 | USD | 1,276 | 1,318 | 1,276 | 1,307 | 1,307 | +20 (+1.55%) | 1,693,000 |
5 Aug 2003 | USD | 1,283 | 1,293 | 1,254 | 1,287 | 1,287 | -16 (-1.23%) | 4,068,000 |
4 Aug 2003 | USD | 1,330 | 1,330 | 1,287 | 1,303 | 1,303 | -32 (-2.40%) | 3,593,000 |
1 Aug 2003 | USD | 1,352 | 1,370 | 1,325 | 1,335 | 1,335 | -97 (-6.77%) | 5,330,000 |
31 Jul 2003 | USD | 1,437 | 1,455 | 1,411 | 1,432 | 1,432 | -6 (-0.42%) | 1,095,000 |
30 Jul 2003 | USD | 1,440 | 1,450 | 1,432 | 1,438 | 1,438 | -5 (-0.35%) | 693,000 |
29 Jul 2003 | USD | 1,471 | 1,483 | 1,434 | 1,443 | 1,443 | -32 (-2.17%) | 1,396,000 |
28 Jul 2003 | USD | 1,445 | 1,487 | 1,444 | 1,475 | 1,475 | +31 (+2.15%) | 878,000 |
25 Jul 2003 | USD | 1,476 | 1,476 | 1,444 | 1,444 | 1,444 | -31 (-2.10%) | 2,016,000 |
24 Jul 2003 | USD | 1,472 | 1,485 | 1,467 | 1,475 | 1,475 | -5 (-0.34%) | 1,041,000 |