Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2003 | USD | 83.55 | 83.55 | 82.5 | 82.95 | 20.7375 | -0.49 (-0.59%) | 142,400 |
7 Oct 2003 | USD | 82.46 | 83.58 | 82.17 | 83.44 | 20.86 | +0.4 (+0.48%) | 97,200 |
6 Oct 2003 | USD | 82.8 | 83.16 | 82.25 | 83.04 | 20.76 | +0.79 (+0.96%) | 168,800 |
3 Oct 2003 | USD | 82.5 | 82.74 | 82 | 82.25 | 20.5625 | +1.11 (+1.37%) | 495,200 |
2 Oct 2003 | USD | 80.7 | 81.24 | 80.28 | 81.14 | 20.285 | +1.01 (+1.26%) | 138,800 |
1 Oct 2003 | USD | 79.05 | 80.54 | 79.05 | 80.13 | 20.0325 | +1.37 (+1.74%) | 259,200 |
30 Sep 2003 | USD | 78.78 | 79.3 | 77.5 | 78.76 | 19.69 | -0.24 (-0.30%) | 227,200 |
29 Sep 2003 | USD | 78.6 | 79 | 77.32 | 79 | 19.75 | +1 (+1.28%) | 528,000 |
26 Sep 2003 | USD | 79.34 | 79.35 | 77.85 | 78 | 19.5 | -1.2 (-1.52%) | 230,800 |
25 Sep 2003 | USD | 81.3 | 81.3 | 79.2 | 79.2 | 19.8 | -1.83 (-2.26%) | 402,000 |
24 Sep 2003 | USD | 82.7 | 82.7 | 80.96 | 81.03 | 20.2575 | -1.63 (-1.97%) | 148,800 |
23 Sep 2003 | USD | 82.18 | 82.66 | 81.88 | 82.66 | 20.665 | +0.86 (+1.05%) | 104,400 |
22 Sep 2003 | USD | 82.2 | 82.37 | 81.51 | 81.8 | 20.45 | -1.31 (-1.58%) | 218,000 |
19 Sep 2003 | USD | 83.25 | 83.49 | 82.94 | 83.11 | 20.7775 | -0.07 (-0.08%) | 116,400 |
18 Sep 2003 | USD | 82.55 | 83.3 | 82.07 | 83.18 | 20.795 | +0.49 (+0.59%) | 187,600 |
17 Sep 2003 | USD | 82.7 | 82.99 | 82.29 | 82.69 | 20.6725 | -0.12 (-0.14%) | 298,800 |
16 Sep 2003 | USD | 82 | 82.81 | 81.7 | 82.81 | 20.7025 | +1.21 (+1.48%) | 111,600 |
15 Sep 2003 | USD | 82.35 | 82.35 | 81.51 | 81.6 | 20.4 | -0.15 (-0.18%) | 102,800 |
12 Sep 2003 | USD | 81.4 | 81.94 | 80.7 | 81.75 | 20.4375 | +0.15 (+0.18%) | 142,800 |
11 Sep 2003 | USD | 81.48 | 81.97 | 80.98 | 81.6 | 20.4 | +0.36 (+0.44%) | 134,400 |
10 Sep 2003 | USD | 81.95 | 82.22 | 81.11 | 81.24 | 20.31 | -1.49 (-1.80%) | 99,600 |
9 Sep 2003 | USD | 83.3 | 83.32 | 82.67 | 82.73 | 20.6825 | -0.57 (-0.68%) | 167,200 |
8 Sep 2003 | USD | 82.92 | 83.68 | 82.63 | 83.3 | 20.825 | +0.76 (+0.92%) | 60,400 |
5 Sep 2003 | USD | 82.7 | 83.37 | 82.29 | 82.54 | 20.635 | -0.51 (-0.61%) | 90,000 |
4 Sep 2003 | USD | 82.76 | 83.12 | 82.46 | 83.05 | 20.7625 | +0.18 (+0.22%) | 523,200 |
3 Sep 2003 | USD | 82.75 | 83.17 | 82.66 | 82.87 | 20.7175 | +0.38 (+0.46%) | 416,000 |
2 Sep 2003 | USD | 81.25 | 82.49 | 80.89 | 82.49 | 20.6225 | +1.55 (+1.91%) | 750,400 |
1 Sep 2003 | USD | 80.94 | 80.94 | 80.94 | 80.94 | 20.235 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 80.5 | 81.25 | 80.19 | 80.94 | 20.235 | +0.65 (+0.81%) | 79,600 |
28 Aug 2003 | USD | 80 | 80.54 | 79.04 | 80.29 | 20.0725 | +0.69 (+0.87%) | 141,200 |