Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2003 | USD | 4,469 | 4,469 | 4,400 | 4,450 | 4,450 | -19 (-0.43%) | 157,870 |
19 Dec 2003 | USD | 4,410 | 4,469 | 4,346 | 4,469 | 4,469 | +140 (+3.23%) | 1,201,470 |
18 Dec 2003 | USD | 4,271 | 4,330 | 4,271 | 4,329 | 4,329 | +58 (+1.36%) | 1,476,170 |
17 Dec 2003 | USD | 4,270 | 4,300 | 4,270 | 4,271 | 4,271 | +1 (+0.02%) | 75,730 |
16 Dec 2003 | USD | 4,250 | 4,301 | 4,250 | 4,270 | 4,270 | +20 (+0.47%) | 1,130,520 |
15 Dec 2003 | USD | 4,201 | 4,250 | 4,201 | 4,250 | 4,250 | +49 (+1.17%) | 1,077,330 |
12 Dec 2003 | USD | 4,240 | 4,270 | 4,200 | 4,201 | 4,201 | -39 (-0.92%) | 635,010 |
11 Dec 2003 | USD | 4,240 | 4,250 | 4,230 | 4,240 | 4,240 | 0.0 (0.0%) | 641,580 |
10 Dec 2003 | USD | 4,240 | 4,250 | 4,220 | 4,240 | 4,240 | 0.0 (0.0%) | 570,450 |
9 Dec 2003 | USD | 4,200 | 4,250 | 4,200 | 4,240 | 4,240 | +40 (+0.95%) | 362,520 |
8 Dec 2003 | USD | 4,200 | 4,200 | 4,200 | 4,200 | 4,200 | 0.0 (0.0%) | 0 |
5 Dec 2003 | USD | 4,170 | 4,200 | 4,170 | 4,200 | 4,200 | +30 (+0.72%) | 194,440 |
4 Dec 2003 | USD | 4,200 | 4,250 | 4,153 | 4,170 | 4,170 | -30 (-0.71%) | 856,050 |
3 Dec 2003 | USD | 4,200 | 4,300 | 4,156 | 4,200 | 4,200 | 0.0 (0.0%) | 190,750 |
2 Dec 2003 | USD | 4,280 | 4,280 | 4,200 | 4,200 | 4,200 | -80 (-1.87%) | 518,790 |
1 Dec 2003 | USD | 4,290 | 4,300 | 4,279 | 4,280 | 4,280 | -10 (-0.23%) | 379,550 |
28 Nov 2003 | USD | 4,290 | 4,290 | 4,280 | 4,290 | 4,290 | 0.0 (0.0%) | 119,670 |
27 Nov 2003 | USD | 4,293 | 4,300 | 4,280 | 4,290 | 4,290 | +10 (+0.23%) | 164,900 |
26 Nov 2003 | USD | 4,283 | 4,300 | 4,280 | 4,280 | 4,280 | +10 (+0.23%) | 628,750 |
25 Nov 2003 | USD | 4,300 | 4,300 | 4,261 | 4,270 | 4,270 | -30 (-0.70%) | 223,560 |
24 Nov 2003 | USD | 4,320 | 4,320 | 4,300 | 4,300 | 4,300 | -20 (-0.46%) | 478,710 |
21 Nov 2003 | USD | 4,301 | 4,326 | 4,300 | 4,320 | 4,320 | +19 (+0.44%) | 382,140 |
20 Nov 2003 | USD | 4,270 | 4,301 | 4,270 | 4,301 | 4,301 | +31 (+0.73%) | 596,400 |
19 Nov 2003 | USD | 4,250 | 4,270 | 4,250 | 4,270 | 4,270 | +20 (+0.47%) | 1,411,790 |
18 Nov 2003 | USD | 4,200 | 4,250 | 4,200 | 4,250 | 4,250 | +50 (+1.19%) | 1,292,200 |
17 Nov 2003 | USD | 4,200 | 4,200 | 4,200 | 4,200 | 4,200 | 0.0 (0.0%) | 0 |
14 Nov 2003 | USD | 4,173.94 | 4,200 | 4,173.94 | 4,200 | 4,200 | +11 (+0.26%) | 1,070,660 |
13 Nov 2003 | USD | 4,150 | 4,189 | 4,150 | 4,189 | 4,189 | +39 (+0.94%) | 290,210 |
12 Nov 2003 | USD | 4,172 | 4,172 | 4,140 | 4,150 | 4,150 | -30 (-0.72%) | 976,890 |
11 Nov 2003 | USD | 4,180 | 4,180 | 4,180 | 4,180 | 4,180 | 0.0 (0.0%) | 0 |