Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2003 | USD | 1,595 | 1,595 | 1,580 | 1,586 | 1,586 | -12 (-0.75%) | 19,300 |
28 Nov 2003 | USD | 1,600 | 1,609 | 1,594 | 1,598 | 1,598 | 0.0 (0.0%) | 28,300 |
27 Nov 2003 | USD | 1,613 | 1,613 | 1,595 | 1,598 | 1,598 | -4 (-0.25%) | 25,700 |
26 Nov 2003 | USD | 1,650 | 1,650 | 1,600 | 1,602 | 1,602 | -18 (-1.11%) | 36,600 |
25 Nov 2003 | USD | 1,606 | 1,626 | 1,606 | 1,620 | 1,620 | +18 (+1.12%) | 15,400 |
24 Nov 2003 | USD | 1,602 | 1,602 | 1,602 | 1,602 | 1,602 | 0.0 (0.0%) | 0 |
21 Nov 2003 | USD | 1,600 | 1,615 | 1,600 | 1,602 | 1,602 | +7 (+0.44%) | 12,000 |
20 Nov 2003 | USD | 1,625 | 1,625 | 1,595 | 1,595 | 1,595 | -20 (-1.24%) | 18,300 |
19 Nov 2003 | USD | 1,590 | 1,618 | 1,570 | 1,615 | 1,615 | +22 (+1.38%) | 25,400 |
18 Nov 2003 | USD | 1,628 | 1,628 | 1,590 | 1,593 | 1,593 | -37 (-2.27%) | 29,400 |
17 Nov 2003 | USD | 1,670 | 1,670 | 1,620 | 1,630 | 1,630 | -40 (-2.40%) | 35,400 |
14 Nov 2003 | USD | 1,670 | 1,683 | 1,667 | 1,670 | 1,670 | -5 (-0.30%) | 28,600 |
13 Nov 2003 | USD | 1,669 | 1,679 | 1,668 | 1,675 | 1,675 | +5 (+0.30%) | 13,700 |
12 Nov 2003 | USD | 1,672 | 1,680 | 1,665 | 1,670 | 1,670 | -3 (-0.18%) | 13,800 |
11 Nov 2003 | USD | 1,670 | 1,690 | 1,660 | 1,673 | 1,673 | -18 (-1.06%) | 25,600 |
10 Nov 2003 | USD | 1,686 | 1,718 | 1,686 | 1,691 | 1,691 | +4 (+0.24%) | 16,700 |
7 Nov 2003 | USD | 1,705 | 1,706 | 1,687 | 1,687 | 1,687 | -19 (-1.11%) | 14,300 |
6 Nov 2003 | USD | 1,714 | 1,716 | 1,703 | 1,706 | 1,706 | -13 (-0.76%) | 7,400 |
5 Nov 2003 | USD | 1,720 | 1,730 | 1,710 | 1,719 | 1,719 | -2 (-0.12%) | 17,000 |
4 Nov 2003 | USD | 1,718 | 1,735 | 1,718 | 1,721 | 1,721 | +3 (+0.17%) | 12,600 |
3 Nov 2003 | USD | 1,718 | 1,718 | 1,718 | 1,718 | 1,718 | 0.0 (0.0%) | 0 |
31 Oct 2003 | USD | 1,742 | 1,742 | 1,717 | 1,718 | 1,718 | -18 (-1.04%) | 6,000 |
30 Oct 2003 | USD | 1,725 | 1,750 | 1,725 | 1,736 | 1,736 | -1 (-0.06%) | 19,400 |
29 Oct 2003 | USD | 1,730 | 1,739 | 1,725 | 1,737 | 1,737 | +7 (+0.40%) | 19,300 |
28 Oct 2003 | USD | 1,720 | 1,748 | 1,716 | 1,730 | 1,730 | +3 (+0.17%) | 20,200 |
27 Oct 2003 | USD | 1,736 | 1,736 | 1,725 | 1,727 | 1,727 | +2 (+0.12%) | 11,000 |
24 Oct 2003 | USD | 1,720 | 1,735 | 1,714 | 1,725 | 1,725 | +5 (+0.29%) | 12,900 |
23 Oct 2003 | USD | 1,755 | 1,755 | 1,720 | 1,720 | 1,720 | -40 (-2.27%) | 17,900 |
22 Oct 2003 | USD | 1,790 | 1,800 | 1,760 | 1,760 | 1,760 | -41 (-2.28%) | 15,500 |
21 Oct 2003 | USD | 1,800 | 1,819 | 1,795 | 1,801 | 1,801 | +7 (+0.39%) | 24,900 |