Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2003 | USD | 2,060 | 2,120 | 2,050 | 2,100 | 2,100 | +50 (+2.44%) | 49,134,564 |
2 Dec 2003 | USD | 2,030 | 2,080 | 2,020 | 2,050 | 2,050 | +20 (+0.99%) | 47,670,696 |
1 Dec 2003 | USD | 1,880 | 2,030 | 1,860 | 2,030 | 2,030 | +250 (+14.04%) | 44,661,520 |
28 Nov 2003 | USD | 1,780 | 1,780 | 1,780 | 1,780 | 1,780 | 0.0 (0.0%) | 0 |
27 Nov 2003 | USD | 1,780 | 1,780 | 1,780 | 1,780 | 1,780 | 0.0 (0.0%) | 0 |
26 Nov 2003 | USD | 1,780 | 1,780 | 1,780 | 1,780 | 1,780 | 0.0 (0.0%) | 0 |
25 Nov 2003 | USD | 1,780 | 1,780 | 1,780 | 1,780 | 1,780 | 0.0 (0.0%) | 0 |
24 Nov 2003 | USD | 1,780 | 1,780 | 1,780 | 1,780 | 1,780 | 0.0 (0.0%) | 0 |
21 Nov 2003 | USD | 1,780 | 1,780 | 1,780 | 1,780 | 1,780 | 0.0 (0.0%) | 0 |
20 Nov 2003 | USD | 1,960 | 1,990 | 1,770 | 1,780 | 1,780 | -170 (-8.72%) | 23,773,884 |
19 Nov 2003 | USD | 1,950 | 1,990 | 1,930 | 1,950 | 1,950 | 0.0 (0.0%) | 30,936,898 |
18 Nov 2003 | USD | 1,970 | 1,990 | 1,940 | 1,950 | 1,950 | -20 (-1.02%) | 32,344,242 |
17 Nov 2003 | USD | 2,050 | 2,090 | 1,970 | 1,970 | 1,970 | -90 (-4.37%) | 38,263,580 |
14 Nov 2003 | USD | 2,090 | 2,110 | 2,060 | 2,060 | 2,060 | -20 (-0.96%) | 54,356,480 |
13 Nov 2003 | USD | 2,030 | 2,110 | 2,030 | 2,080 | 2,080 | +50 (+2.46%) | 62,227,668 |
12 Nov 2003 | USD | 1,920 | 2,030 | 1,910 | 2,030 | 2,030 | +90 (+4.64%) | 43,524,196 |
11 Nov 2003 | USD | 2,010 | 2,030 | 1,930 | 1,940 | 1,940 | -70 (-3.48%) | 34,395,124 |
10 Nov 2003 | USD | 2,030 | 2,050 | 1,990 | 2,010 | 2,010 | -10 (-0.50%) | 19,845,484 |
7 Nov 2003 | USD | 2,030 | 2,060 | 1,970 | 2,020 | 2,020 | -20 (-0.98%) | 61,494,836 |
6 Nov 2003 | USD | 2,130 | 2,150 | 2,020 | 2,040 | 2,040 | -140 (-6.42%) | 59,509,136 |
5 Nov 2003 | USD | 2,140 | 2,190 | 2,120 | 2,180 | 2,180 | 0.0 (0.0%) | 50,493,908 |
4 Nov 2003 | USD | 2,190 | 2,220 | 2,160 | 2,180 | 2,180 | +20 (+0.93%) | 77,742,392 |
3 Nov 2003 | USD | 2,100 | 2,190 | 2,090 | 2,160 | 2,160 | +80 (+3.85%) | 70,859,424 |
31 Oct 2003 | USD | 2,050 | 2,120 | 2,050 | 2,080 | 2,080 | +30 (+1.46%) | 73,305,136 |
30 Oct 2003 | USD | 1,950 | 2,070 | 1,930 | 2,050 | 2,050 | +110 (+5.67%) | 72,356,240 |
29 Oct 2003 | USD | 1,940 | 1,940 | 1,940 | 1,940 | 1,940 | 0.0 (0.0%) | 0 |
28 Oct 2003 | USD | 1,930 | 1,960 | 1,910 | 1,940 | 1,940 | 0.0 (0.0%) | 11,569,670 |
27 Oct 2003 | USD | 1,940 | 1,950 | 1,910 | 1,940 | 1,940 | -10 (-0.51%) | 30,988,932 |
24 Oct 2003 | USD | 1,950 | 1,970 | 1,940 | 1,950 | 1,950 | -10 (-0.51%) | 24,588,178 |
23 Oct 2003 | USD | 2,030 | 2,040 | 1,930 | 1,960 | 1,960 | -60 (-2.97%) | 39,202,032 |