Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2003 | USD | 2,740 | 2,855 | 2,740 | 2,845 | 2,845 | +110 (+4.02%) | 613,400 |
8 Aug 2003 | USD | 2,720 | 2,740 | 2,685 | 2,735 | 2,735 | +50 (+1.86%) | 413,000 |
7 Aug 2003 | USD | 2,695 | 2,705 | 2,665 | 2,685 | 2,685 | -5 (-0.19%) | 172,500 |
6 Aug 2003 | USD | 2,665 | 2,750 | 2,665 | 2,690 | 2,690 | +20 (+0.75%) | 467,900 |
5 Aug 2003 | USD | 2,660 | 2,705 | 2,660 | 2,670 | 2,670 | +50 (+1.91%) | 496,900 |
4 Aug 2003 | USD | 2,635 | 2,670 | 2,590 | 2,620 | 2,620 | -25 (-0.95%) | 473,400 |
1 Aug 2003 | USD | 2,695 | 2,710 | 2,640 | 2,645 | 2,645 | -15 (-0.56%) | 508,700 |
31 Jul 2003 | USD | 2,760 | 2,800 | 2,635 | 2,660 | 2,660 | -105 (-3.80%) | 618,300 |
30 Jul 2003 | USD | 2,840 | 2,855 | 2,755 | 2,765 | 2,765 | -95 (-3.32%) | 283,200 |
29 Jul 2003 | USD | 2,900 | 2,955 | 2,830 | 2,860 | 2,860 | -15 (-0.52%) | 388,000 |
28 Jul 2003 | USD | 2,830 | 2,945 | 2,830 | 2,875 | 2,875 | +55 (+1.95%) | 230,100 |
25 Jul 2003 | USD | 2,815 | 2,855 | 2,805 | 2,820 | 2,820 | 0.0 (0.0%) | 247,700 |
24 Jul 2003 | USD | 2,850 | 2,860 | 2,815 | 2,820 | 2,820 | -50 (-1.74%) | 220,200 |
23 Jul 2003 | USD | 2,880 | 2,900 | 2,825 | 2,870 | 2,870 | -45 (-1.54%) | 184,300 |
22 Jul 2003 | USD | 2,935 | 2,935 | 2,865 | 2,915 | 2,915 | +20 (+0.69%) | 242,100 |
21 Jul 2003 | USD | 2,895 | 2,895 | 2,895 | 2,895 | 2,895 | 0.0 (0.0%) | 0 |
18 Jul 2003 | USD | 2,885 | 2,915 | 2,840 | 2,895 | 2,895 | +85 (+3.02%) | 257,200 |
17 Jul 2003 | USD | 2,820 | 2,900 | 2,800 | 2,810 | 2,810 | -100 (-3.44%) | 649,700 |
16 Jul 2003 | USD | 3,050 | 3,050 | 2,910 | 2,910 | 2,910 | -130 (-4.28%) | 288,400 |
15 Jul 2003 | USD | 3,100 | 3,120 | 3,000 | 3,040 | 3,040 | -10 (-0.33%) | 350,000 |
14 Jul 2003 | USD | 2,990 | 3,100 | 2,990 | 3,050 | 3,050 | +100 (+3.39%) | 524,000 |
11 Jul 2003 | USD | 3,010 | 3,080 | 2,875 | 2,950 | 2,950 | -160 (-5.14%) | 557,800 |
10 Jul 2003 | USD | 3,140 | 3,180 | 3,070 | 3,110 | 3,110 | 0.0 (0.0%) | 751,100 |
9 Jul 2003 | USD | 2,995 | 3,160 | 2,970 | 3,110 | 3,110 | +145 (+4.89%) | 1,037,800 |
8 Jul 2003 | USD | 2,975 | 2,995 | 2,910 | 2,965 | 2,965 | +65 (+2.24%) | 644,900 |
7 Jul 2003 | USD | 2,850 | 2,950 | 2,850 | 2,900 | 2,900 | +75 (+2.65%) | 455,900 |
4 Jul 2003 | USD | 2,800 | 2,875 | 2,800 | 2,825 | 2,825 | -55 (-1.91%) | 249,900 |
3 Jul 2003 | USD | 2,865 | 2,935 | 2,790 | 2,880 | 2,880 | +20 (+0.70%) | 494,900 |
2 Jul 2003 | USD | 2,690 | 2,900 | 2,675 | 2,860 | 2,860 | +225 (+8.54%) | 949,900 |
1 Jul 2003 | USD | 2,610 | 2,655 | 2,580 | 2,635 | 2,635 | -15 (-0.57%) | 493,900 |