Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2003 | USD | 1,790 | 1,790 | 1,775 | 1,775 | 1,775 | -15 (-0.84%) | 5,300 |
5 Sep 2003 | USD | 1,780 | 1,790 | 1,780 | 1,790 | 1,790 | +14 (+0.79%) | 16,700 |
4 Sep 2003 | USD | 1,765 | 1,780 | 1,755 | 1,776 | 1,776 | +36 (+2.07%) | 12,000 |
3 Sep 2003 | USD | 1,735 | 1,747 | 1,735 | 1,740 | 1,740 | +5 (+0.29%) | 6,000 |
2 Sep 2003 | USD | 1,745 | 1,748 | 1,733 | 1,735 | 1,735 | -4 (-0.23%) | 8,200 |
1 Sep 2003 | USD | 1,735 | 1,749 | 1,735 | 1,739 | 1,739 | +3 (+0.17%) | 3,200 |
29 Aug 2003 | USD | 1,713 | 1,745 | 1,713 | 1,736 | 1,736 | +22 (+1.28%) | 5,400 |
28 Aug 2003 | USD | 1,711 | 1,726 | 1,710 | 1,714 | 1,714 | +3 (+0.18%) | 7,700 |
27 Aug 2003 | USD | 1,730 | 1,732 | 1,711 | 1,711 | 1,711 | -19 (-1.10%) | 8,200 |
26 Aug 2003 | USD | 1,755 | 1,755 | 1,725 | 1,730 | 1,730 | +5 (+0.29%) | 8,000 |
25 Aug 2003 | USD | 1,711 | 1,766 | 1,711 | 1,725 | 1,725 | +3 (+0.17%) | 9,400 |
22 Aug 2003 | USD | 1,721 | 1,750 | 1,721 | 1,722 | 1,722 | +5 (+0.29%) | 7,500 |
21 Aug 2003 | USD | 1,740 | 1,740 | 1,715 | 1,717 | 1,717 | -31 (-1.77%) | 7,700 |
20 Aug 2003 | USD | 1,720 | 1,750 | 1,720 | 1,748 | 1,748 | +38 (+2.22%) | 13,700 |
19 Aug 2003 | USD | 1,702 | 1,717 | 1,701 | 1,710 | 1,710 | +11 (+0.65%) | 20,600 |
18 Aug 2003 | USD | 1,682 | 1,699 | 1,682 | 1,699 | 1,699 | +21 (+1.25%) | 10,200 |
15 Aug 2003 | USD | 1,682 | 1,690 | 1,678 | 1,678 | 1,678 | +5 (+0.30%) | 11,300 |
14 Aug 2003 | USD | 1,674 | 1,678 | 1,671 | 1,673 | 1,673 | -1 (-0.06%) | 14,300 |
13 Aug 2003 | USD | 1,671 | 1,684 | 1,671 | 1,674 | 1,674 | +4 (+0.24%) | 9,400 |
12 Aug 2003 | USD | 1,668 | 1,697 | 1,661 | 1,670 | 1,670 | +2 (+0.12%) | 14,700 |
11 Aug 2003 | USD | 1,663 | 1,675 | 1,663 | 1,668 | 1,668 | +6 (+0.36%) | 5,900 |
8 Aug 2003 | USD | 1,663 | 1,670 | 1,661 | 1,662 | 1,662 | -3 (-0.18%) | 16,200 |
7 Aug 2003 | USD | 1,664 | 1,669 | 1,661 | 1,665 | 1,665 | -4 (-0.24%) | 8,600 |
6 Aug 2003 | USD | 1,680 | 1,680 | 1,667 | 1,669 | 1,669 | -12 (-0.71%) | 10,600 |
5 Aug 2003 | USD | 1,690 | 1,693 | 1,681 | 1,681 | 1,681 | -10 (-0.59%) | 6,800 |
4 Aug 2003 | USD | 1,697 | 1,697 | 1,685 | 1,691 | 1,691 | -6 (-0.35%) | 8,800 |
1 Aug 2003 | USD | 1,700 | 1,702 | 1,696 | 1,697 | 1,697 | -4 (-0.24%) | 10,400 |
31 Jul 2003 | USD | 1,715 | 1,716 | 1,700 | 1,701 | 1,701 | -13 (-0.76%) | 11,500 |
30 Jul 2003 | USD | 1,715 | 1,729 | 1,710 | 1,714 | 1,714 | 0.0 (0.0%) | 9,100 |
29 Jul 2003 | USD | 1,715 | 1,725 | 1,714 | 1,714 | 1,714 | -1 (-0.06%) | 8,300 |