Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2003 | USD | 3,660 | 3,720 | 3,640 | 3,660 | 3,660 | +20 (+0.55%) | 1,325,300 |
29 May 2003 | USD | 3,610 | 3,650 | 3,570 | 3,640 | 3,640 | +70 (+1.96%) | 1,586,600 |
28 May 2003 | USD | 3,570 | 3,620 | 3,560 | 3,570 | 3,570 | +70 (+2%) | 1,246,700 |
27 May 2003 | USD | 3,550 | 3,560 | 3,500 | 3,500 | 3,500 | -70 (-1.96%) | 648,800 |
26 May 2003 | USD | 3,530 | 3,590 | 3,530 | 3,570 | 3,570 | +60 (+1.71%) | 1,057,600 |
23 May 2003 | USD | 3,470 | 3,540 | 3,460 | 3,510 | 3,510 | +80 (+2.33%) | 1,306,100 |
22 May 2003 | USD | 3,420 | 3,500 | 3,420 | 3,430 | 3,430 | +20 (+0.59%) | 1,345,400 |
21 May 2003 | USD | 3,460 | 3,510 | 3,410 | 3,410 | 3,410 | -60 (-1.73%) | 1,203,400 |
20 May 2003 | USD | 3,440 | 3,540 | 3,430 | 3,470 | 3,470 | +30 (+0.87%) | 1,186,400 |
19 May 2003 | USD | 3,500 | 3,510 | 3,420 | 3,440 | 3,440 | -110 (-3.10%) | 1,450,200 |
16 May 2003 | USD | 3,560 | 3,570 | 3,520 | 3,550 | 3,550 | -10 (-0.28%) | 940,800 |
15 May 2003 | USD | 3,630 | 3,630 | 3,530 | 3,560 | 3,560 | -100 (-2.73%) | 1,927,500 |
14 May 2003 | USD | 3,650 | 3,700 | 3,610 | 3,660 | 3,660 | 0.0 (0.0%) | 1,808,100 |
13 May 2003 | USD | 3,780 | 3,790 | 3,640 | 3,660 | 3,660 | -170 (-4.44%) | 2,198,600 |
12 May 2003 | USD | 3,790 | 3,850 | 3,770 | 3,830 | 3,830 | +30 (+0.79%) | 1,000,600 |
9 May 2003 | USD | 3,730 | 3,800 | 3,660 | 3,800 | 3,800 | +120 (+3.26%) | 1,397,500 |
8 May 2003 | USD | 3,730 | 3,730 | 3,640 | 3,680 | 3,680 | -50 (-1.34%) | 895,900 |
7 May 2003 | USD | 3,740 | 3,750 | 3,690 | 3,730 | 3,730 | +50 (+1.36%) | 1,266,200 |
6 May 2003 | USD | 3,660 | 3,710 | 3,650 | 3,680 | 3,680 | +90 (+2.51%) | 1,399,300 |
5 May 2003 | USD | 3,590 | 3,590 | 3,590 | 3,590 | 3,590 | 0.0 (0.0%) | 0 |
2 May 2003 | USD | 3,520 | 3,590 | 3,500 | 3,590 | 3,590 | +80 (+2.28%) | 1,218,400 |
1 May 2003 | USD | 3,550 | 3,550 | 3,490 | 3,510 | 3,510 | -60 (-1.68%) | 745,900 |
30 Apr 2003 | USD | 3,480 | 3,570 | 3,440 | 3,570 | 3,570 | +140 (+4.08%) | 1,081,000 |
29 Apr 2003 | USD | 3,430 | 3,430 | 3,430 | 3,430 | 3,430 | 0.0 (0.0%) | 0 |
28 Apr 2003 | USD | 3,460 | 3,510 | 3,420 | 3,430 | 3,430 | -30 (-0.87%) | 961,200 |
25 Apr 2003 | USD | 3,510 | 3,510 | 3,440 | 3,460 | 3,460 | -90 (-2.54%) | 1,218,300 |
24 Apr 2003 | USD | 3,530 | 3,600 | 3,490 | 3,550 | 3,550 | +10 (+0.28%) | 1,312,800 |
23 Apr 2003 | USD | 3,570 | 3,600 | 3,500 | 3,540 | 3,540 | -10 (-0.28%) | 1,299,900 |
22 Apr 2003 | USD | 3,610 | 3,620 | 3,520 | 3,550 | 3,550 | -100 (-2.74%) | 655,500 |
21 Apr 2003 | USD | 3,590 | 3,670 | 3,580 | 3,650 | 3,650 | +70 (+1.96%) | 616,600 |