Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2003 | USD | 6,950 | 6,990 | 6,800 | 6,880 | 6,880 | -60 (-0.86%) | 50,000 |
12 Dec 2003 | USD | 7,160 | 7,160 | 6,930 | 6,940 | 6,940 | -20 (-0.29%) | 44,900 |
11 Dec 2003 | USD | 6,920 | 7,000 | 6,920 | 6,960 | 6,960 | -140 (-1.97%) | 12,150 |
10 Dec 2003 | USD | 6,990 | 7,100 | 6,870 | 7,100 | 7,100 | +290 (+4.26%) | 41,600 |
9 Dec 2003 | USD | 6,790 | 6,870 | 6,720 | 6,810 | 6,810 | +20 (+0.29%) | 35,600 |
8 Dec 2003 | USD | 6,880 | 6,880 | 6,750 | 6,790 | 6,790 | -150 (-2.16%) | 42,300 |
5 Dec 2003 | USD | 6,880 | 6,940 | 6,860 | 6,940 | 6,940 | -20 (-0.29%) | 39,750 |
4 Dec 2003 | USD | 7,030 | 7,050 | 6,940 | 6,960 | 6,960 | -70 (-1.00%) | 18,150 |
3 Dec 2003 | USD | 6,900 | 7,070 | 6,900 | 7,030 | 7,030 | +120 (+1.74%) | 18,850 |
2 Dec 2003 | USD | 7,120 | 7,200 | 6,910 | 6,910 | 6,910 | -170 (-2.40%) | 27,450 |
1 Dec 2003 | USD | 6,800 | 7,130 | 6,800 | 7,080 | 7,080 | +190 (+2.76%) | 24,650 |
28 Nov 2003 | USD | 7,010 | 7,010 | 6,890 | 6,890 | 6,890 | -120 (-1.71%) | 16,250 |
27 Nov 2003 | USD | 6,970 | 7,050 | 6,880 | 7,010 | 7,010 | -90 (-1.27%) | 29,650 |
26 Nov 2003 | USD | 6,910 | 7,130 | 6,910 | 7,100 | 7,100 | +150 (+2.16%) | 12,050 |
25 Nov 2003 | USD | 7,230 | 7,240 | 6,930 | 6,950 | 6,950 | +20 (+0.29%) | 13,150 |
24 Nov 2003 | USD | 6,930 | 6,930 | 6,930 | 6,930 | 6,930 | 0.0 (0.0%) | 0 |
21 Nov 2003 | USD | 6,820 | 6,980 | 6,710 | 6,930 | 6,930 | +90 (+1.32%) | 14,350 |
20 Nov 2003 | USD | 6,710 | 6,850 | 6,700 | 6,840 | 6,840 | +30 (+0.44%) | 33,850 |
19 Nov 2003 | USD | 6,720 | 6,860 | 6,690 | 6,810 | 6,810 | -110 (-1.59%) | 47,800 |
18 Nov 2003 | USD | 6,760 | 7,000 | 6,760 | 6,920 | 6,920 | +60 (+0.87%) | 33,950 |
17 Nov 2003 | USD | 7,130 | 7,130 | 6,830 | 6,860 | 6,860 | -440 (-6.03%) | 43,300 |
14 Nov 2003 | USD | 7,190 | 7,460 | 7,190 | 7,300 | 7,300 | +70 (+0.97%) | 32,650 |
13 Nov 2003 | USD | 7,190 | 7,260 | 7,100 | 7,230 | 7,230 | +130 (+1.83%) | 38,150 |
12 Nov 2003 | USD | 7,200 | 7,200 | 7,100 | 7,100 | 7,100 | -50 (-0.70%) | 28,850 |
11 Nov 2003 | USD | 7,160 | 7,220 | 7,110 | 7,150 | 7,150 | -110 (-1.52%) | 39,850 |
10 Nov 2003 | USD | 7,500 | 7,540 | 7,260 | 7,260 | 7,260 | -250 (-3.33%) | 44,950 |
7 Nov 2003 | USD | 7,500 | 7,580 | 7,490 | 7,510 | 7,510 | +80 (+1.08%) | 62,150 |
6 Nov 2003 | USD | 7,220 | 7,560 | 7,210 | 7,430 | 7,430 | +240 (+3.34%) | 117,700 |
5 Nov 2003 | USD | 7,330 | 7,330 | 7,110 | 7,190 | 7,190 | -60 (-0.83%) | 68,900 |
4 Nov 2003 | USD | 7,070 | 7,250 | 7,050 | 7,250 | 7,250 | +240 (+3.42%) | 82,700 |