Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2003 | USD | 6,656 | 6,880 | 6,432 | 6,752 | 21,606,400 | +96 (+1.44%) | 14 |
29 Sep 2003 | USD | 6,656 | 6,720 | 6,560 | 6,656 | 21,299,200 | +96 (+1.46%) | 5 |
26 Sep 2003 | USD | 6,720 | 6,720 | 6,560 | 6,560 | 20,992,000 | 0.0 (0.0%) | 3 |
25 Sep 2003 | USD | 6,880 | 6,880 | 6,400 | 6,560 | 20,992,000 | +320 (+5.13%) | 20 |
24 Sep 2003 | USD | 6,080 | 6,240 | 5,920 | 6,240 | 19,968,000 | +320 (+5.41%) | 9 |
23 Sep 2003 | USD | 5,600 | 5,920 | 5,440 | 5,920 | 18,944,000 | +320 (+5.71%) | 21 |
22 Sep 2003 | USD | 5,280 | 5,760 | 4,960 | 5,600 | 17,920,000 | +480 (+9.38%) | 7 |
19 Sep 2003 | USD | 4,800 | 5,280 | 4,800 | 5,120 | 16,384,000 | +192 (+3.90%) | 11 |
18 Sep 2003 | USD | 4,640 | 4,960 | 4,640 | 4,928 | 15,769,600 | +288 (+6.21%) | 6 |
17 Sep 2003 | USD | 4,640 | 4,800 | 4,480 | 4,640 | 14,848,000 | +320 (+7.41%) | 22 |
16 Sep 2003 | USD | 4,000 | 4,352 | 3,840 | 4,320 | 13,824,000 | +320 (+8%) | 18 |
15 Sep 2003 | USD | 3,680 | 4,160 | 3,680 | 4,000 | 12,800,000 | +288 (+7.76%) | 6 |
12 Sep 2003 | USD | 3,808 | 4,000 | 3,680 | 3,712 | 11,878,400 | +32 (+0.87%) | 2 |
11 Sep 2003 | USD | 3,840 | 3,840 | 3,680 | 3,680 | 11,776,000 | -128 (-3.36%) | 4 |
10 Sep 2003 | USD | 3,680 | 3,840 | 3,360 | 3,808 | 12,185,600 | +128 (+3.48%) | 5 |
9 Sep 2003 | USD | 3,648 | 3,840 | 3,520 | 3,680 | 11,776,000 | +96 (+2.68%) | 5 |
8 Sep 2003 | USD | 3,840 | 3,840 | 3,584 | 3,584 | 11,468,800 | -256 (-6.67%) | 6 |
5 Sep 2003 | USD | 3,520 | 3,840 | 3,520 | 3,840 | 12,288,000 | +160 (+4.35%) | 3 |
4 Sep 2003 | USD | 3,360 | 3,680 | 3,328 | 3,680 | 11,776,000 | +448 (+13.86%) | 11 |
3 Sep 2003 | USD | 3,328 | 3,520 | 3,168 | 3,232 | 10,342,400 | +32 (+1%) | 12 |
2 Sep 2003 | USD | 3,296 | 3,328 | 3,200 | 3,200 | 10,240,000 | 0.0 (0.0%) | 1 |
1 Sep 2003 | USD | 3,200 | 3,200 | 3,200 | 3,200 | 10,240,000 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 3,232 | 3,232 | 3,200 | 3,200 | 10,240,000 | -32 (-0.99%) | 0 |
28 Aug 2003 | USD | 3,232 | 3,232 | 3,232 | 3,232 | 10,342,400 | 0.0 (0.0%) | 0 |
27 Aug 2003 | USD | 3,232 | 3,232 | 3,232 | 3,232 | 10,342,400 | 0.0 (0.0%) | 0 |
26 Aug 2003 | USD | 3,232 | 3,232 | 3,232 | 3,232 | 10,342,400 | 0.0 (0.0%) | 0 |
25 Aug 2003 | USD | 3,232 | 3,232 | 3,232 | 3,232 | 10,342,400 | 0.0 (0.0%) | 0 |
22 Aug 2003 | USD | 3,232 | 3,232 | 3,232 | 3,232 | 10,342,400 | +32 (+1%) | 0 |
21 Aug 2003 | USD | 2,976 | 3,200 | 2,880 | 3,200 | 10,240,000 | +288 (+9.89%) | 2 |
20 Aug 2003 | USD | 2,912 | 2,912 | 2,912 | 2,912 | 9,318,400 | 0.0 (0.0%) | 0 |