Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2003 | USD | 1,422 | 1,465 | 1,415 | 1,450 | 1,450 | +48 (+3.42%) | 1,440,300 |
11 Mar 2003 | USD | 1,436 | 1,447 | 1,390 | 1,402 | 1,402 | -72 (-4.88%) | 1,694,500 |
10 Mar 2003 | USD | 1,470 | 1,477 | 1,461 | 1,474 | 1,474 | +3 (+0.20%) | 829,600 |
7 Mar 2003 | USD | 1,457 | 1,518 | 1,455 | 1,471 | 1,471 | -55 (-3.60%) | 2,108,100 |
6 Mar 2003 | USD | 1,531 | 1,540 | 1,496 | 1,526 | 1,526 | -1 (-0.07%) | 3,734,900 |
5 Mar 2003 | USD | 1,560 | 1,560 | 1,509 | 1,527 | 1,527 | -63 (-3.96%) | 3,179,200 |
4 Mar 2003 | USD | 1,683 | 1,686 | 1,573 | 1,590 | 1,590 | -93 (-5.53%) | 2,772,400 |
3 Mar 2003 | USD | 1,687 | 1,695 | 1,663 | 1,683 | 1,683 | -34 (-1.98%) | 736,400 |
28 Feb 2003 | USD | 1,715 | 1,721 | 1,691 | 1,717 | 1,717 | +2 (+0.12%) | 1,419,400 |
27 Feb 2003 | USD | 1,655 | 1,721 | 1,655 | 1,715 | 1,715 | +69 (+4.19%) | 2,293,600 |
26 Feb 2003 | USD | 1,632 | 1,652 | 1,625 | 1,646 | 1,646 | +15 (+0.92%) | 761,900 |
25 Feb 2003 | USD | 1,671 | 1,682 | 1,631 | 1,631 | 1,631 | -41 (-2.45%) | 880,300 |
24 Feb 2003 | USD | 1,663 | 1,681 | 1,663 | 1,672 | 1,672 | +10 (+0.60%) | 1,040,900 |
21 Feb 2003 | USD | 1,655 | 1,671 | 1,644 | 1,662 | 1,662 | +12 (+0.73%) | 1,140,200 |
20 Feb 2003 | USD | 1,635 | 1,650 | 1,625 | 1,650 | 1,650 | +16 (+0.98%) | 774,600 |
19 Feb 2003 | USD | 1,631 | 1,653 | 1,631 | 1,634 | 1,634 | -23 (-1.39%) | 776,400 |
18 Feb 2003 | USD | 1,668 | 1,669 | 1,645 | 1,657 | 1,657 | -10 (-0.60%) | 859,900 |
17 Feb 2003 | USD | 1,645 | 1,689 | 1,640 | 1,667 | 1,667 | +33 (+2.02%) | 1,573,800 |
14 Feb 2003 | USD | 1,633 | 1,660 | 1,629 | 1,634 | 1,634 | +10 (+0.62%) | 1,964,600 |
13 Feb 2003 | USD | 1,625 | 1,640 | 1,608 | 1,624 | 1,624 | -11 (-0.67%) | 834,300 |
12 Feb 2003 | USD | 1,658 | 1,664 | 1,628 | 1,635 | 1,635 | 0.0 (0.0%) | 936,700 |
11 Feb 2003 | USD | 1,635 | 1,635 | 1,635 | 1,635 | 1,635 | 0.0 (0.0%) | 0 |
10 Feb 2003 | USD | 1,591 | 1,645 | 1,591 | 1,635 | 1,635 | +42 (+2.64%) | 1,032,800 |
7 Feb 2003 | USD | 1,607 | 1,611 | 1,576 | 1,593 | 1,593 | -23 (-1.42%) | 1,058,700 |
6 Feb 2003 | USD | 1,650 | 1,651 | 1,609 | 1,616 | 1,616 | -39 (-2.36%) | 1,445,100 |
5 Feb 2003 | USD | 1,641 | 1,681 | 1,630 | 1,655 | 1,655 | +14 (+0.85%) | 1,833,000 |
4 Feb 2003 | USD | 1,606 | 1,670 | 1,601 | 1,641 | 1,641 | +81 (+5.19%) | 2,905,700 |
3 Feb 2003 | USD | 1,520 | 1,560 | 1,505 | 1,560 | 1,560 | +27 (+1.76%) | 941,400 |
31 Jan 2003 | USD | 1,525 | 1,556 | 1,490 | 1,533 | 1,533 | -16 (-1.03%) | 1,944,600 |
30 Jan 2003 | USD | 1,559 | 1,571 | 1,540 | 1,549 | 1,549 | -40 (-2.52%) | 2,561,500 |