Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2003 | USD | 5,700 | 5,950 | 5,650 | 5,930 | 5,930 | +240 (+4.22%) | 31,200 |
8 Aug 2003 | USD | 5,680 | 5,700 | 5,670 | 5,690 | 5,690 | -40 (-0.70%) | 26,800 |
7 Aug 2003 | USD | 5,740 | 5,760 | 5,670 | 5,730 | 5,730 | -10 (-0.17%) | 30,300 |
6 Aug 2003 | USD | 5,790 | 5,850 | 5,740 | 5,740 | 5,740 | -130 (-2.21%) | 35,000 |
5 Aug 2003 | USD | 5,910 | 5,930 | 5,810 | 5,870 | 5,870 | -40 (-0.68%) | 27,400 |
4 Aug 2003 | USD | 5,960 | 5,970 | 5,900 | 5,910 | 5,910 | -70 (-1.17%) | 39,900 |
1 Aug 2003 | USD | 6,080 | 6,090 | 5,980 | 5,980 | 5,980 | -190 (-3.08%) | 29,900 |
31 Jul 2003 | USD | 6,100 | 6,200 | 5,900 | 6,170 | 6,170 | +130 (+2.15%) | 59,800 |
30 Jul 2003 | USD | 6,210 | 6,210 | 5,950 | 6,040 | 6,040 | -170 (-2.74%) | 60,000 |
29 Jul 2003 | USD | 5,920 | 6,250 | 5,920 | 6,210 | 6,210 | +290 (+4.90%) | 65,200 |
28 Jul 2003 | USD | 5,920 | 5,930 | 5,900 | 5,920 | 5,920 | +50 (+0.85%) | 27,700 |
25 Jul 2003 | USD | 5,950 | 5,950 | 5,820 | 5,870 | 5,870 | -80 (-1.34%) | 52,200 |
24 Jul 2003 | USD | 5,850 | 5,950 | 5,850 | 5,950 | 5,950 | +40 (+0.68%) | 101,000 |
23 Jul 2003 | USD | 5,810 | 5,910 | 5,700 | 5,910 | 5,910 | +40 (+0.68%) | 85,500 |
22 Jul 2003 | USD | 5,900 | 5,950 | 5,850 | 5,870 | 5,870 | -10 (-0.17%) | 58,200 |
21 Jul 2003 | USD | 5,880 | 5,880 | 5,880 | 5,880 | 5,880 | 0.0 (0.0%) | 0 |
18 Jul 2003 | USD | 5,700 | 5,910 | 5,700 | 5,880 | 5,880 | +280 (+5%) | 95,500 |
17 Jul 2003 | USD | 5,370 | 5,600 | 5,370 | 5,600 | 5,600 | +30 (+0.54%) | 34,700 |
16 Jul 2003 | USD | 5,280 | 5,600 | 5,280 | 5,570 | 5,570 | -10 (-0.18%) | 39,300 |
15 Jul 2003 | USD | 5,600 | 5,780 | 5,530 | 5,580 | 5,580 | -110 (-1.93%) | 22,900 |
14 Jul 2003 | USD | 5,700 | 5,700 | 5,520 | 5,690 | 5,690 | +170 (+3.08%) | 26,000 |
11 Jul 2003 | USD | 5,480 | 5,630 | 5,480 | 5,520 | 5,520 | -60 (-1.08%) | 28,900 |
10 Jul 2003 | USD | 5,580 | 5,650 | 5,570 | 5,580 | 5,580 | 0.0 (0.0%) | 20,000 |
9 Jul 2003 | USD | 5,580 | 5,580 | 5,510 | 5,580 | 5,580 | +40 (+0.72%) | 21,800 |
8 Jul 2003 | USD | 5,590 | 5,670 | 5,460 | 5,540 | 5,540 | +40 (+0.73%) | 25,300 |
7 Jul 2003 | USD | 5,990 | 5,990 | 5,500 | 5,500 | 5,500 | +10 (+0.18%) | 29,700 |
4 Jul 2003 | USD | 5,500 | 5,590 | 5,480 | 5,490 | 5,490 | +160 (+3.00%) | 64,700 |
3 Jul 2003 | USD | 5,400 | 5,500 | 5,310 | 5,330 | 5,330 | -120 (-2.20%) | 30,000 |
2 Jul 2003 | USD | 5,470 | 5,500 | 5,350 | 5,450 | 5,450 | -10 (-0.18%) | 18,200 |
1 Jul 2003 | USD | 5,260 | 5,500 | 5,260 | 5,460 | 5,460 | +130 (+2.44%) | 17,100 |