Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2003 | USD | 7,010 | 7,010 | 7,010 | 7,010 | 7,010 | 0.0 (0.0%) | 0 |
31 Oct 2003 | USD | 6,950 | 7,020 | 6,880 | 7,010 | 7,010 | +70 (+1.01%) | 29,550 |
30 Oct 2003 | USD | 6,980 | 6,980 | 6,810 | 6,940 | 6,940 | -40 (-0.57%) | 29,450 |
29 Oct 2003 | USD | 7,000 | 7,040 | 6,850 | 6,980 | 6,980 | +130 (+1.90%) | 35,050 |
28 Oct 2003 | USD | 6,700 | 6,890 | 6,650 | 6,850 | 6,850 | -20 (-0.29%) | 56,850 |
27 Oct 2003 | USD | 7,150 | 7,150 | 6,840 | 6,870 | 6,870 | -180 (-2.55%) | 42,950 |
24 Oct 2003 | USD | 7,140 | 7,140 | 6,930 | 7,050 | 7,050 | +180 (+2.62%) | 58,650 |
23 Oct 2003 | USD | 6,760 | 6,990 | 6,660 | 6,870 | 6,870 | +210 (+3.15%) | 153,300 |
22 Oct 2003 | USD | 6,700 | 6,720 | 6,610 | 6,660 | 6,660 | -130 (-1.91%) | 114,550 |
21 Oct 2003 | USD | 6,880 | 6,920 | 6,780 | 6,790 | 6,790 | -140 (-2.02%) | 116,050 |
20 Oct 2003 | USD | 7,030 | 7,040 | 6,870 | 6,930 | 6,930 | -170 (-2.39%) | 68,600 |
17 Oct 2003 | USD | 7,290 | 7,290 | 7,010 | 7,100 | 7,100 | -220 (-3.01%) | 79,100 |
16 Oct 2003 | USD | 7,400 | 7,400 | 7,270 | 7,320 | 7,320 | -80 (-1.08%) | 28,400 |
15 Oct 2003 | USD | 7,400 | 7,470 | 7,270 | 7,400 | 7,400 | -60 (-0.80%) | 87,800 |
14 Oct 2003 | USD | 7,510 | 7,550 | 7,350 | 7,460 | 7,460 | -140 (-1.84%) | 81,550 |
13 Oct 2003 | USD | 7,600 | 7,600 | 7,600 | 7,600 | 7,600 | 0.0 (0.0%) | 0 |
10 Oct 2003 | USD | 7,700 | 7,800 | 7,500 | 7,600 | 7,600 | -100 (-1.30%) | 135,200 |
9 Oct 2003 | USD | 7,500 | 7,900 | 7,400 | 7,700 | 7,700 | +320 (+4.34%) | 180,700 |
8 Oct 2003 | USD | 7,300 | 7,410 | 7,290 | 7,380 | 7,380 | +80 (+1.10%) | 101,150 |
7 Oct 2003 | USD | 7,320 | 7,350 | 7,180 | 7,300 | 7,300 | -100 (-1.35%) | 90,750 |
6 Oct 2003 | USD | 7,410 | 7,470 | 7,330 | 7,400 | 7,400 | -10 (-0.13%) | 187,200 |
3 Oct 2003 | USD | 7,800 | 7,920 | 7,350 | 7,410 | 7,410 | -110 (-1.46%) | 213,850 |
2 Oct 2003 | USD | 8,660 | 8,900 | 7,260 | 7,520 | 7,520 | -740 (-8.96%) | 464,150 |
1 Oct 2003 | USD | 8,100 | 8,330 | 7,950 | 8,260 | 8,260 | +280 (+3.51%) | 189,850 |
30 Sep 2003 | USD | 7,900 | 8,100 | 7,840 | 7,980 | 7,980 | +140 (+1.79%) | 88,450 |
29 Sep 2003 | USD | 7,800 | 7,920 | 7,610 | 7,840 | 7,840 | +160 (+2.08%) | 33,450 |
26 Sep 2003 | USD | 7,700 | 7,740 | 7,650 | 7,680 | 7,680 | -20 (-0.26%) | 69,900 |
25 Sep 2003 | USD | 7,920 | 7,920 | 7,700 | 7,700 | 7,700 | -20 (-0.26%) | 45,250 |
24 Sep 2003 | USD | 7,800 | 7,930 | 7,650 | 7,720 | 7,720 | +200 (+2.66%) | 143,750 |
23 Sep 2003 | USD | 7,520 | 7,520 | 7,520 | 7,520 | 7,520 | 0.0 (0.0%) | 0 |