Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2003 | USD | 1,783 | 1,804 | 1,780 | 1,794 | 1,794 | +12 (+0.67%) | 24,600 |
17 Oct 2003 | USD | 1,785 | 1,790 | 1,777 | 1,782 | 1,782 | +12 (+0.68%) | 23,200 |
16 Oct 2003 | USD | 1,765 | 1,775 | 1,752 | 1,770 | 1,770 | +4 (+0.23%) | 16,500 |
15 Oct 2003 | USD | 1,750 | 1,770 | 1,746 | 1,766 | 1,766 | +20 (+1.15%) | 23,000 |
14 Oct 2003 | USD | 1,725 | 1,760 | 1,724 | 1,746 | 1,746 | +22 (+1.28%) | 20,200 |
13 Oct 2003 | USD | 1,724 | 1,724 | 1,724 | 1,724 | 1,724 | 0.0 (0.0%) | 0 |
10 Oct 2003 | USD | 1,716 | 1,726 | 1,715 | 1,724 | 1,724 | +9 (+0.52%) | 23,400 |
9 Oct 2003 | USD | 1,735 | 1,735 | 1,715 | 1,715 | 1,715 | -23 (-1.32%) | 12,100 |
8 Oct 2003 | USD | 1,720 | 1,760 | 1,720 | 1,738 | 1,738 | +22 (+1.28%) | 29,500 |
7 Oct 2003 | USD | 1,723 | 1,725 | 1,716 | 1,716 | 1,716 | +1 (+0.06%) | 13,100 |
6 Oct 2003 | USD | 1,726 | 1,730 | 1,715 | 1,715 | 1,715 | -10 (-0.58%) | 21,800 |
3 Oct 2003 | USD | 1,716 | 1,730 | 1,716 | 1,725 | 1,725 | +11 (+0.64%) | 18,200 |
2 Oct 2003 | USD | 1,730 | 1,735 | 1,714 | 1,714 | 1,714 | 0.0 (0.0%) | 22,700 |
1 Oct 2003 | USD | 1,716 | 1,720 | 1,709 | 1,714 | 1,714 | -10 (-0.58%) | 12,700 |
30 Sep 2003 | USD | 1,721 | 1,726 | 1,717 | 1,724 | 1,724 | -1 (-0.06%) | 4,300 |
29 Sep 2003 | USD | 1,720 | 1,725 | 1,713 | 1,725 | 1,725 | 0.0 (0.0%) | 14,900 |
26 Sep 2003 | USD | 1,730 | 1,730 | 1,720 | 1,725 | 1,725 | -7 (-0.40%) | 12,100 |
25 Sep 2003 | USD | 1,753 | 1,756 | 1,732 | 1,732 | 1,732 | -44 (-2.48%) | 14,300 |
24 Sep 2003 | USD | 1,776 | 1,780 | 1,771 | 1,776 | 1,776 | +1 (+0.06%) | 28,500 |
23 Sep 2003 | USD | 1,775 | 1,775 | 1,775 | 1,775 | 1,775 | 0.0 (0.0%) | 0 |
22 Sep 2003 | USD | 1,767 | 1,775 | 1,760 | 1,775 | 1,775 | +9 (+0.51%) | 22,600 |
19 Sep 2003 | USD | 1,746 | 1,773 | 1,746 | 1,766 | 1,766 | +24 (+1.38%) | 14,100 |
18 Sep 2003 | USD | 1,740 | 1,747 | 1,740 | 1,742 | 1,742 | -8 (-0.46%) | 12,600 |
17 Sep 2003 | USD | 1,763 | 1,765 | 1,740 | 1,750 | 1,750 | -12 (-0.68%) | 16,000 |
16 Sep 2003 | USD | 1,768 | 1,768 | 1,760 | 1,762 | 1,762 | -2 (-0.11%) | 13,700 |
15 Sep 2003 | USD | 1,764 | 1,764 | 1,764 | 1,764 | 1,764 | 0.0 (0.0%) | 0 |
12 Sep 2003 | USD | 1,761 | 1,772 | 1,761 | 1,764 | 1,764 | -5 (-0.28%) | 20,900 |
11 Sep 2003 | USD | 1,771 | 1,771 | 1,765 | 1,769 | 1,769 | -5 (-0.28%) | 5,600 |
10 Sep 2003 | USD | 1,786 | 1,786 | 1,772 | 1,774 | 1,774 | -15 (-0.84%) | 6,600 |
9 Sep 2003 | USD | 1,773 | 1,790 | 1,766 | 1,789 | 1,789 | +14 (+0.79%) | 10,300 |