Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2003 | USD | 7,520 | 7,620 | 7,390 | 7,520 | 7,520 | +300 (+4.16%) | 87,250 |
19 Sep 2003 | USD | 7,000 | 7,220 | 6,800 | 7,220 | 7,220 | +270 (+3.88%) | 108,050 |
18 Sep 2003 | USD | 6,780 | 7,000 | 6,770 | 6,950 | 6,950 | +210 (+3.12%) | 66,300 |
17 Sep 2003 | USD | 6,890 | 6,900 | 6,660 | 6,740 | 6,740 | -100 (-1.46%) | 34,250 |
16 Sep 2003 | USD | 6,660 | 6,860 | 6,640 | 6,840 | 6,840 | -120 (-1.72%) | 46,550 |
15 Sep 2003 | USD | 6,960 | 6,960 | 6,960 | 6,960 | 6,960 | 0.0 (0.0%) | 0 |
12 Sep 2003 | USD | 6,720 | 7,040 | 6,600 | 6,960 | 6,960 | +240 (+3.57%) | 86,650 |
11 Sep 2003 | USD | 6,790 | 6,790 | 6,690 | 6,720 | 6,720 | -60 (-0.88%) | 39,800 |
10 Sep 2003 | USD | 6,820 | 6,880 | 6,740 | 6,780 | 6,780 | +60 (+0.89%) | 53,300 |
9 Sep 2003 | USD | 6,890 | 6,890 | 6,660 | 6,720 | 6,720 | -70 (-1.03%) | 39,050 |
8 Sep 2003 | USD | 6,620 | 6,900 | 6,540 | 6,790 | 6,790 | +260 (+3.98%) | 80,700 |
5 Sep 2003 | USD | 6,600 | 6,630 | 6,530 | 6,530 | 6,530 | 0.0 (0.0%) | 27,800 |
4 Sep 2003 | USD | 6,450 | 6,580 | 6,410 | 6,530 | 6,530 | +250 (+3.98%) | 58,850 |
3 Sep 2003 | USD | 6,120 | 6,380 | 6,120 | 6,280 | 6,280 | +60 (+0.96%) | 55,050 |
2 Sep 2003 | USD | 6,220 | 6,370 | 6,080 | 6,220 | 6,220 | -60 (-0.96%) | 79,800 |
1 Sep 2003 | USD | 6,300 | 6,310 | 6,220 | 6,280 | 6,280 | -40 (-0.63%) | 39,000 |
29 Aug 2003 | USD | 6,440 | 6,450 | 6,320 | 6,320 | 6,320 | +80 (+1.28%) | 44,750 |
28 Aug 2003 | USD | 6,300 | 6,360 | 6,240 | 6,240 | 6,240 | -70 (-1.11%) | 30,250 |
27 Aug 2003 | USD | 6,440 | 6,440 | 6,310 | 6,310 | 6,310 | -50 (-0.79%) | 21,350 |
26 Aug 2003 | USD | 6,400 | 6,440 | 6,340 | 6,360 | 6,360 | -90 (-1.40%) | 19,000 |
25 Aug 2003 | USD | 6,520 | 6,530 | 6,410 | 6,450 | 6,450 | -60 (-0.92%) | 25,400 |
22 Aug 2003 | USD | 6,600 | 6,600 | 6,440 | 6,510 | 6,510 | -20 (-0.31%) | 32,050 |
21 Aug 2003 | USD | 6,360 | 6,600 | 6,360 | 6,530 | 6,530 | +170 (+2.67%) | 42,400 |
20 Aug 2003 | USD | 6,130 | 6,400 | 6,130 | 6,360 | 6,360 | +130 (+2.09%) | 37,400 |
19 Aug 2003 | USD | 6,000 | 6,450 | 5,990 | 6,230 | 6,230 | +250 (+4.18%) | 44,400 |
18 Aug 2003 | USD | 6,070 | 6,140 | 5,950 | 5,980 | 5,980 | -90 (-1.48%) | 18,000 |
15 Aug 2003 | USD | 6,060 | 6,110 | 6,040 | 6,070 | 6,070 | +20 (+0.33%) | 31,800 |
14 Aug 2003 | USD | 6,000 | 6,090 | 5,930 | 6,050 | 6,050 | +90 (+1.51%) | 23,300 |
13 Aug 2003 | USD | 5,900 | 5,990 | 5,900 | 5,960 | 5,960 | +30 (+0.51%) | 19,700 |
12 Aug 2003 | USD | 5,830 | 6,190 | 5,830 | 5,930 | 5,930 | 0.0 (0.0%) | 34,100 |