Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2003 | USD | 83.4 | 84.1 | 83.3 | 83.4 | 10.425 | 0.0 (0.0%) | 32,100 |
23 Sep 2003 | USD | 83.4 | 83.4 | 82.5 | 83.4 | 10.425 | +0.2 (+0.24%) | 20,100 |
22 Sep 2003 | USD | 83.2 | 83.7 | 82.65 | 83.2 | 10.4 | -1.25 (-1.48%) | 26,400 |
19 Sep 2003 | USD | 84.45 | 84.45 | 83.15 | 84.45 | 10.5563 | +0.75 (+0.90%) | 22,900 |
18 Sep 2003 | USD | 83.7 | 83.7 | 83.25 | 83.7 | 10.4625 | +0.1 (+0.12%) | 109,500 |
17 Sep 2003 | USD | 83.6 | 83.95 | 83.25 | 83.6 | 10.45 | +0.2 (+0.24%) | 16,400 |
16 Sep 2003 | USD | 83.4 | 83.4 | 82.6 | 83.4 | 10.425 | +0.55 (+0.66%) | 26,900 |
15 Sep 2003 | USD | 82.85 | 83.25 | 82.65 | 82.85 | 10.3562 | +0.7 (+0.85%) | 14,800 |
12 Sep 2003 | USD | 82.15 | 82.15 | 81.3 | 82.15 | 10.2688 | +0.45 (+0.55%) | 10,100 |
11 Sep 2003 | USD | 81.7 | 82.05 | 80.9 | 81.7 | 10.2125 | +1 (+1.24%) | 111,000 |
10 Sep 2003 | USD | 80.7 | 80.8 | 80 | 80.7 | 10.0875 | +0.2 (+0.25%) | 13,000 |
9 Sep 2003 | USD | 80.5 | 80.6 | 79.75 | 80.5 | 10.0625 | -0.35 (-0.43%) | 23,200 |
8 Sep 2003 | USD | 80.85 | 81.4 | 80.35 | 80.85 | 10.1062 | +0.75 (+0.94%) | 14,200 |
5 Sep 2003 | USD | 80.1 | 80.5 | 78.9 | 80.1 | 10.0125 | +1.85 (+2.36%) | 20,500 |
4 Sep 2003 | USD | 78.25 | 78.25 | 76.9 | 78.25 | 9.7812 | +1.35 (+1.76%) | 18,300 |
3 Sep 2003 | USD | 76.9 | 77.5 | 76.75 | 76.9 | 9.6125 | +0.65 (+0.85%) | 10,400 |
2 Sep 2003 | USD | 76.25 | 76.85 | 76 | 76.25 | 9.5312 | -0.75 (-0.97%) | 23,700 |
1 Sep 2003 | USD | 77 | 77 | 77 | 77 | 9.625 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 77 | 77.25 | 76.4 | 77 | 9.625 | 0.0 (0.0%) | 14,000 |
28 Aug 2003 | USD | 77 | 77.5 | 76.9 | 77 | 9.625 | -0.5 (-0.65%) | 7,000 |
27 Aug 2003 | USD | 77.5 | 77.6 | 76.9 | 77.5 | 9.6875 | -0.95 (-1.21%) | 11,300 |
26 Aug 2003 | USD | 78.45 | 78.45 | 77.5 | 78.45 | 9.8063 | -0.35 (-0.44%) | 38,400 |
25 Aug 2003 | USD | 78.8 | 79 | 78.5 | 78.8 | 9.85 | -0.4 (-0.51%) | 62,500 |
22 Aug 2003 | USD | 79.2 | 79.41 | 78.65 | 79.2 | 9.9 | -0.3 (-0.38%) | 6,100 |
21 Aug 2003 | USD | 79.5 | 80 | 79 | 79.5 | 9.9375 | -0.05 (-0.06%) | 13,200 |
20 Aug 2003 | USD | 79.55 | 80.15 | 79.14 | 79.55 | 9.9437 | -0.8 (-1.00%) | 60,500 |
19 Aug 2003 | USD | 80.35 | 81.1 | 80.25 | 80.35 | 10.0437 | -1.15 (-1.41%) | 49,900 |
18 Aug 2003 | USD | 81.5 | 81.7 | 80.9 | 81.5 | 10.1875 | -0.6 (-0.73%) | 11,300 |
15 Aug 2003 | USD | 82.1 | 82.35 | 81.1 | 82.1 | 10.2625 | +0.6 (+0.74%) | 14,200 |
14 Aug 2003 | USD | 81.5 | 82.1 | 81.4 | 81.5 | 10.1875 | +0.2 (+0.25%) | 12,100 |