Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2003 | USD | 3,290 | 3,330 | 3,290 | 3,330 | 3,330 | +60 (+1.83%) | 263,000 |
12 Dec 2003 | USD | 3,290 | 3,300 | 3,220 | 3,270 | 3,270 | +110 (+3.48%) | 582,900 |
11 Dec 2003 | USD | 3,140 | 3,200 | 3,110 | 3,160 | 3,160 | +70 (+2.27%) | 470,500 |
10 Dec 2003 | USD | 3,050 | 3,100 | 3,050 | 3,090 | 3,090 | 0.0 (0.0%) | 310,800 |
9 Dec 2003 | USD | 3,150 | 3,170 | 3,060 | 3,090 | 3,090 | -60 (-1.90%) | 315,700 |
8 Dec 2003 | USD | 3,250 | 3,250 | 3,120 | 3,150 | 3,150 | -160 (-4.83%) | 315,700 |
5 Dec 2003 | USD | 3,360 | 3,360 | 3,280 | 3,310 | 3,310 | -40 (-1.19%) | 143,100 |
4 Dec 2003 | USD | 3,340 | 3,350 | 3,290 | 3,350 | 3,350 | +10 (+0.30%) | 219,400 |
3 Dec 2003 | USD | 3,390 | 3,470 | 3,300 | 3,340 | 3,340 | -140 (-4.02%) | 443,400 |
2 Dec 2003 | USD | 3,370 | 3,490 | 3,330 | 3,480 | 3,480 | +150 (+4.50%) | 866,400 |
1 Dec 2003 | USD | 3,260 | 3,370 | 3,220 | 3,330 | 3,330 | +80 (+2.46%) | 522,200 |
28 Nov 2003 | USD | 3,310 | 3,310 | 3,220 | 3,250 | 3,250 | -50 (-1.52%) | 417,000 |
27 Nov 2003 | USD | 3,140 | 3,300 | 3,090 | 3,300 | 3,300 | +250 (+8.20%) | 782,900 |
26 Nov 2003 | USD | 3,120 | 3,160 | 3,030 | 3,050 | 3,050 | -20 (-0.65%) | 480,500 |
25 Nov 2003 | USD | 3,000 | 3,080 | 3,000 | 3,070 | 3,070 | +155 (+5.32%) | 527,600 |
24 Nov 2003 | USD | 2,915 | 2,915 | 2,915 | 2,915 | 2,915 | 0.0 (0.0%) | 0 |
21 Nov 2003 | USD | 2,910 | 2,940 | 2,850 | 2,915 | 2,915 | +10 (+0.34%) | 188,100 |
20 Nov 2003 | USD | 2,955 | 2,975 | 2,805 | 2,905 | 2,905 | -25 (-0.85%) | 648,400 |
19 Nov 2003 | USD | 2,940 | 2,960 | 2,885 | 2,930 | 2,930 | 0.0 (0.0%) | 352,900 |
18 Nov 2003 | USD | 2,900 | 2,940 | 2,885 | 2,930 | 2,930 | +65 (+2.27%) | 402,200 |
17 Nov 2003 | USD | 3,020 | 3,020 | 2,835 | 2,865 | 2,865 | -235 (-7.58%) | 634,600 |
14 Nov 2003 | USD | 3,190 | 3,190 | 3,090 | 3,100 | 3,100 | -40 (-1.27%) | 368,500 |
13 Nov 2003 | USD | 3,180 | 3,220 | 3,100 | 3,140 | 3,140 | -10 (-0.32%) | 483,600 |
12 Nov 2003 | USD | 3,000 | 3,150 | 2,980 | 3,150 | 3,150 | +175 (+5.88%) | 782,800 |
11 Nov 2003 | USD | 3,050 | 3,100 | 2,960 | 2,975 | 2,975 | -105 (-3.41%) | 364,600 |
10 Nov 2003 | USD | 3,110 | 3,140 | 3,030 | 3,080 | 3,080 | -130 (-4.05%) | 578,900 |
7 Nov 2003 | USD | 3,220 | 3,250 | 3,140 | 3,210 | 3,210 | -70 (-2.13%) | 469,200 |
6 Nov 2003 | USD | 3,310 | 3,330 | 3,210 | 3,280 | 3,280 | -10 (-0.30%) | 716,900 |
5 Nov 2003 | USD | 3,420 | 3,430 | 3,220 | 3,290 | 3,290 | -260 (-7.32%) | 1,466,300 |
4 Nov 2003 | USD | 3,500 | 3,580 | 3,500 | 3,550 | 3,550 | +50 (+1.43%) | 388,200 |