Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2003 | USD | 3,825 | 3,825 | 3,825 | 3,825 | 3,825 | 0.0 (0.0%) | 0 |
15 Aug 2003 | USD | 3,850 | 3,850 | 3,801 | 3,825 | 3,825 | -25 (-0.65%) | 135,000 |
14 Aug 2003 | USD | 3,900 | 3,900 | 3,830 | 3,850 | 3,850 | -50 (-1.28%) | 151,590 |
13 Aug 2003 | USD | 3,984 | 3,984 | 3,900 | 3,900 | 3,900 | -47 (-1.19%) | 353,120 |
12 Aug 2003 | USD | 4,000 | 4,000 | 3,945 | 3,947 | 3,947 | -53 (-1.33%) | 225,290 |
11 Aug 2003 | USD | 4,050 | 4,094 | 4,000 | 4,000 | 4,000 | -50 (-1.23%) | 369,790 |
8 Aug 2003 | USD | 4,000 | 4,050 | 3,999 | 4,050 | 4,050 | +50 (+1.25%) | 767,600 |
7 Aug 2003 | USD | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 0.0 (0.0%) | 0 |
6 Aug 2003 | USD | 3,920 | 4,000 | 3,920 | 4,000 | 4,000 | +80 (+2.04%) | 587,580 |
5 Aug 2003 | USD | 3,913 | 3,920 | 3,913 | 3,920 | 3,920 | +7 (+0.18%) | 32,360 |
4 Aug 2003 | USD | 3,999 | 3,999 | 3,910 | 3,913 | 3,913 | -86 (-2.15%) | 132,560 |
1 Aug 2003 | USD | 3,953 | 4,000 | 3,949 | 3,999 | 3,999 | +46 (+1.16%) | 914,100 |
31 Jul 2003 | USD | 3,880 | 3,998 | 3,880 | 3,953 | 3,953 | +73 (+1.88%) | 1,803,770 |
30 Jul 2003 | USD | 3,913 | 3,950 | 3,880 | 3,880 | 3,880 | -33 (-0.84%) | 1,173,360 |
29 Jul 2003 | USD | 3,900 | 3,925 | 3,900 | 3,913 | 3,913 | +13 (+0.33%) | 717,970 |
28 Jul 2003 | USD | 3,980 | 3,980 | 3,890 | 3,900 | 3,900 | -80 (-2.01%) | 487,450 |
25 Jul 2003 | USD | 4,000 | 4,000 | 3,980 | 3,980 | 3,980 | -20 (-0.50%) | 72,340 |
24 Jul 2003 | USD | 4,100 | 4,100 | 4,000 | 4,000 | 4,000 | -100 (-2.44%) | 652,770 |
23 Jul 2003 | USD | 4,170 | 4,190 | 4,099 | 4,100 | 4,100 | -70 (-1.68%) | 396,690 |
22 Jul 2003 | USD | 4,200 | 4,220 | 4,170 | 4,170 | 4,170 | -30 (-0.71%) | 501,010 |
21 Jul 2003 | USD | 4,100 | 4,202 | 4,100 | 4,200 | 4,200 | +100 (+2.44%) | 292,590 |
18 Jul 2003 | USD | 4,012 | 4,100 | 4,012 | 4,100 | 4,100 | +88 (+2.19%) | 592,140 |
17 Jul 2003 | USD | 4,000 | 4,050 | 4,000 | 4,012 | 4,012 | +12 (+0.30%) | 229,400 |
16 Jul 2003 | USD | 4,150 | 4,150 | 3,900 | 4,000 | 4,000 | -150 (-3.61%) | 1,262,640 |
15 Jul 2003 | USD | 4,250 | 4,300 | 4,050 | 4,150 | 4,150 | -100 (-2.35%) | 1,090,480 |
14 Jul 2003 | USD | 4,180 | 4,300 | 4,180 | 4,250 | 4,250 | +70 (+1.67%) | 2,152,940 |
11 Jul 2003 | USD | 4,098 | 4,252 | 4,098 | 4,180 | 4,180 | +82 (+2.00%) | 2,096,820 |
10 Jul 2003 | USD | 3,950 | 4,099 | 3,950 | 4,098 | 4,098 | +148 (+3.75%) | 1,930,110 |
9 Jul 2003 | USD | 3,960 | 4,000 | 3,950 | 3,950 | 3,950 | -10 (-0.25%) | 1,686,160 |
8 Jul 2003 | USD | 3,992 | 3,992 | 3,900 | 3,960 | 3,960 | +110 (+2.86%) | 1,057,660 |