Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2003 | USD | 3,470 | 3,470 | 3,400 | 3,430 | 3,430 | -90 (-2.56%) | 266,700 |
19 Sep 2003 | USD | 3,440 | 3,520 | 3,420 | 3,520 | 3,520 | +120 (+3.53%) | 725,900 |
18 Sep 2003 | USD | 3,400 | 3,430 | 3,390 | 3,400 | 3,400 | +30 (+0.89%) | 527,600 |
17 Sep 2003 | USD | 3,350 | 3,410 | 3,340 | 3,370 | 3,370 | +60 (+1.81%) | 301,700 |
16 Sep 2003 | USD | 3,300 | 3,320 | 3,280 | 3,310 | 3,310 | +10 (+0.30%) | 195,700 |
15 Sep 2003 | USD | 3,300 | 3,300 | 3,300 | 3,300 | 3,300 | 0.0 (0.0%) | 0 |
12 Sep 2003 | USD | 3,280 | 3,320 | 3,270 | 3,300 | 3,300 | -30 (-0.90%) | 497,700 |
11 Sep 2003 | USD | 3,390 | 3,410 | 3,320 | 3,330 | 3,330 | -130 (-3.76%) | 646,300 |
10 Sep 2003 | USD | 3,440 | 3,500 | 3,440 | 3,460 | 3,460 | +40 (+1.17%) | 556,800 |
9 Sep 2003 | USD | 3,430 | 3,460 | 3,400 | 3,420 | 3,420 | +20 (+0.59%) | 385,300 |
8 Sep 2003 | USD | 3,400 | 3,410 | 3,380 | 3,400 | 3,400 | +20 (+0.59%) | 617,200 |
5 Sep 2003 | USD | 3,340 | 3,410 | 3,330 | 3,380 | 3,380 | +50 (+1.50%) | 476,900 |
4 Sep 2003 | USD | 3,230 | 3,400 | 3,230 | 3,330 | 3,330 | +110 (+3.42%) | 905,700 |
3 Sep 2003 | USD | 3,220 | 3,250 | 3,170 | 3,220 | 3,220 | 0.0 (0.0%) | 722,800 |
2 Sep 2003 | USD | 3,230 | 3,230 | 3,190 | 3,220 | 3,220 | 0.0 (0.0%) | 342,800 |
1 Sep 2003 | USD | 3,200 | 3,230 | 3,170 | 3,220 | 3,220 | +60 (+1.90%) | 261,700 |
29 Aug 2003 | USD | 3,170 | 3,180 | 3,130 | 3,160 | 3,160 | -20 (-0.63%) | 379,200 |
28 Aug 2003 | USD | 3,200 | 3,200 | 3,140 | 3,180 | 3,180 | -30 (-0.93%) | 265,400 |
27 Aug 2003 | USD | 3,220 | 3,270 | 3,200 | 3,210 | 3,210 | -30 (-0.93%) | 358,000 |
26 Aug 2003 | USD | 3,280 | 3,300 | 3,220 | 3,240 | 3,240 | -80 (-2.41%) | 342,300 |
25 Aug 2003 | USD | 3,320 | 3,330 | 3,280 | 3,320 | 3,320 | +80 (+2.47%) | 448,300 |
22 Aug 2003 | USD | 3,170 | 3,300 | 3,160 | 3,240 | 3,240 | +80 (+2.53%) | 591,600 |
21 Aug 2003 | USD | 3,040 | 3,240 | 3,040 | 3,160 | 3,160 | +140 (+4.64%) | 1,166,400 |
20 Aug 2003 | USD | 2,945 | 3,030 | 2,910 | 3,020 | 3,020 | +140 (+4.86%) | 1,091,400 |
19 Aug 2003 | USD | 2,850 | 2,910 | 2,850 | 2,880 | 2,880 | +5 (+0.17%) | 507,100 |
18 Aug 2003 | USD | 2,990 | 2,990 | 2,850 | 2,875 | 2,875 | -120 (-4.01%) | 624,800 |
15 Aug 2003 | USD | 2,955 | 2,995 | 2,945 | 2,995 | 2,995 | +45 (+1.53%) | 327,600 |
14 Aug 2003 | USD | 2,955 | 2,960 | 2,905 | 2,950 | 2,950 | 0.0 (0.0%) | 240,800 |
13 Aug 2003 | USD | 3,020 | 3,020 | 2,910 | 2,950 | 2,950 | +15 (+0.51%) | 484,800 |
12 Aug 2003 | USD | 2,840 | 2,980 | 2,820 | 2,935 | 2,935 | +90 (+3.16%) | 844,900 |