Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2003 | USD | 3,500 | 3,500 | 3,500 | 3,500 | 3,500 | 0.0 (0.0%) | 0 |
31 Oct 2003 | USD | 3,490 | 3,580 | 3,460 | 3,500 | 3,500 | -20 (-0.57%) | 175,600 |
30 Oct 2003 | USD | 3,550 | 3,550 | 3,490 | 3,520 | 3,520 | -30 (-0.85%) | 113,700 |
29 Oct 2003 | USD | 3,500 | 3,570 | 3,500 | 3,550 | 3,550 | +50 (+1.43%) | 232,000 |
28 Oct 2003 | USD | 3,460 | 3,540 | 3,450 | 3,500 | 3,500 | +40 (+1.16%) | 290,200 |
27 Oct 2003 | USD | 3,500 | 3,520 | 3,460 | 3,460 | 3,460 | -30 (-0.86%) | 126,100 |
24 Oct 2003 | USD | 3,470 | 3,500 | 3,440 | 3,490 | 3,490 | -10 (-0.29%) | 376,100 |
23 Oct 2003 | USD | 3,600 | 3,620 | 3,460 | 3,500 | 3,500 | -140 (-3.85%) | 690,600 |
22 Oct 2003 | USD | 3,690 | 3,690 | 3,610 | 3,640 | 3,640 | -30 (-0.82%) | 214,600 |
21 Oct 2003 | USD | 3,740 | 3,750 | 3,620 | 3,670 | 3,670 | -20 (-0.54%) | 336,900 |
20 Oct 2003 | USD | 3,640 | 3,730 | 3,640 | 3,690 | 3,690 | +120 (+3.36%) | 569,400 |
17 Oct 2003 | USD | 3,600 | 3,640 | 3,550 | 3,570 | 3,570 | +90 (+2.59%) | 379,700 |
16 Oct 2003 | USD | 3,530 | 3,550 | 3,430 | 3,480 | 3,480 | -100 (-2.79%) | 329,700 |
15 Oct 2003 | USD | 3,600 | 3,600 | 3,530 | 3,580 | 3,580 | +10 (+0.28%) | 280,700 |
14 Oct 2003 | USD | 3,580 | 3,650 | 3,560 | 3,570 | 3,570 | -10 (-0.28%) | 499,800 |
13 Oct 2003 | USD | 3,580 | 3,580 | 3,580 | 3,580 | 3,580 | 0.0 (0.0%) | 0 |
10 Oct 2003 | USD | 3,480 | 3,600 | 3,460 | 3,580 | 3,580 | +130 (+3.77%) | 715,500 |
9 Oct 2003 | USD | 3,430 | 3,480 | 3,430 | 3,450 | 3,450 | +50 (+1.47%) | 340,100 |
8 Oct 2003 | USD | 3,470 | 3,480 | 3,390 | 3,400 | 3,400 | -90 (-2.58%) | 440,800 |
7 Oct 2003 | USD | 3,470 | 3,530 | 3,440 | 3,490 | 3,490 | +60 (+1.75%) | 532,300 |
6 Oct 2003 | USD | 3,390 | 3,460 | 3,380 | 3,430 | 3,430 | +60 (+1.78%) | 428,500 |
3 Oct 2003 | USD | 3,400 | 3,410 | 3,360 | 3,370 | 3,370 | -30 (-0.88%) | 581,300 |
2 Oct 2003 | USD | 3,360 | 3,430 | 3,350 | 3,400 | 3,400 | +60 (+1.80%) | 463,800 |
1 Oct 2003 | USD | 3,300 | 3,360 | 3,290 | 3,340 | 3,340 | +40 (+1.21%) | 388,000 |
30 Sep 2003 | USD | 3,300 | 3,340 | 3,280 | 3,300 | 3,300 | 0.0 (0.0%) | 366,100 |
29 Sep 2003 | USD | 3,350 | 3,360 | 3,290 | 3,300 | 3,300 | -70 (-2.08%) | 272,700 |
26 Sep 2003 | USD | 3,370 | 3,380 | 3,330 | 3,370 | 3,370 | 0.0 (0.0%) | 328,300 |
25 Sep 2003 | USD | 3,390 | 3,390 | 3,330 | 3,370 | 3,370 | -70 (-2.03%) | 524,200 |
24 Sep 2003 | USD | 3,450 | 3,500 | 3,390 | 3,440 | 3,440 | +10 (+0.29%) | 340,900 |
23 Sep 2003 | USD | 3,430 | 3,430 | 3,430 | 3,430 | 3,430 | 0.0 (0.0%) | 0 |