Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2003 | USD | 4,165 | 4,180 | 4,160 | 4,180 | 4,180 | +15 (+0.36%) | 893,710 |
7 Nov 2003 | USD | 4,200 | 4,200 | 4,165 | 4,165 | 4,165 | -35 (-0.83%) | 268,020 |
6 Nov 2003 | USD | 4,200 | 4,200 | 4,200 | 4,200 | 4,200 | 0.0 (0.0%) | 434,000 |
5 Nov 2003 | USD | 4,180 | 4,200 | 4,180 | 4,200 | 4,200 | +20 (+0.48%) | 1,621,850 |
4 Nov 2003 | USD | 4,171 | 4,180 | 4,170 | 4,180 | 4,180 | +9 (+0.22%) | 219,450 |
3 Nov 2003 | USD | 4,171 | 4,171 | 4,171 | 4,171 | 4,171 | 0.0 (0.0%) | 0 |
31 Oct 2003 | USD | 4,100 | 4,180 | 4,100 | 4,171 | 4,171 | +71 (+1.73%) | 1,264,470 |
30 Oct 2003 | USD | 4,106 | 4,125 | 4,100 | 4,100 | 4,100 | -6 (-0.15%) | 243,760 |
29 Oct 2003 | USD | 4,024 | 4,200 | 4,024 | 4,106 | 4,106 | +76 (+1.89%) | 3,214,260 |
28 Oct 2003 | USD | 3,999 | 4,031 | 3,992 | 4,030 | 4,030 | +31 (+0.78%) | 978,000 |
27 Oct 2003 | USD | 4,100 | 4,100 | 3,930 | 3,999 | 3,999 | -101 (-2.46%) | 202,900 |
24 Oct 2003 | USD | 4,000 | 4,100 | 4,000 | 4,100 | 4,100 | +100 (+2.50%) | 3,603,460 |
23 Oct 2003 | USD | 3,930 | 4,000 | 3,930 | 4,000 | 4,000 | +70 (+1.78%) | 846,070 |
22 Oct 2003 | USD | 3,875 | 3,950 | 3,875 | 3,930 | 3,930 | +55 (+1.42%) | 946,810 |
21 Oct 2003 | USD | 3,815 | 3,875 | 3,815 | 3,875 | 3,875 | +60 (+1.57%) | 178,490 |
20 Oct 2003 | USD | 3,800 | 3,815 | 3,800 | 3,815 | 3,815 | +15 (+0.39%) | 142,640 |
17 Oct 2003 | USD | 3,800 | 3,800 | 3,800 | 3,800 | 3,800 | 0.0 (0.0%) | 0 |
16 Oct 2003 | USD | 3,900 | 3,900 | 3,800 | 3,800 | 3,800 | -100 (-2.56%) | 148,050 |
15 Oct 2003 | USD | 3,900 | 3,900 | 3,900 | 3,900 | 3,900 | 0.0 (0.0%) | 0 |
14 Oct 2003 | USD | 3,900 | 3,900 | 3,900 | 3,900 | 3,900 | 0.0 (0.0%) | 0 |
13 Oct 2003 | USD | 3,900 | 3,900 | 3,900 | 3,900 | 3,900 | 0.0 (0.0%) | 0 |
10 Oct 2003 | USD | 3,900 | 3,905 | 3,900 | 3,900 | 3,900 | 0.0 (0.0%) | 140,060 |
9 Oct 2003 | USD | 3,900 | 3,900 | 3,900 | 3,900 | 3,900 | 0.0 (0.0%) | 0 |
8 Oct 2003 | USD | 3,950 | 3,950 | 3,900 | 3,900 | 3,900 | -50 (-1.27%) | 158,370 |
7 Oct 2003 | USD | 3,931 | 3,960 | 3,931 | 3,950 | 3,950 | +19 (+0.48%) | 4,039,470 |
6 Oct 2003 | USD | 3,918.99 | 3,940 | 3,918.99 | 3,931 | 3,931 | +1 (+0.03%) | 300,000 |
3 Oct 2003 | USD | 3,930 | 3,930 | 3,930 | 3,930 | 3,930 | 0.0 (0.0%) | 0 |
2 Oct 2003 | USD | 3,899 | 3,940 | 3,899 | 3,930 | 3,930 | +31 (+0.80%) | 105,070 |
1 Oct 2003 | USD | 3,800 | 3,899 | 3,800 | 3,899 | 3,899 | +99 (+2.61%) | 95,180 |
30 Sep 2003 | USD | 3,800 | 3,850 | 3,800 | 3,800 | 3,800 | 0.0 (0.0%) | 88,500 |