Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2003 | USD | 1,753 | 1,770 | 1,748 | 1,758 | 1,758 | +21 (+1.21%) | 657,000 |
8 Jul 2003 | USD | 1,730 | 1,751 | 1,730 | 1,737 | 1,737 | +5 (+0.29%) | 651,300 |
7 Jul 2003 | USD | 1,749 | 1,760 | 1,730 | 1,732 | 1,732 | +7 (+0.41%) | 519,000 |
4 Jul 2003 | USD | 1,705 | 1,744 | 1,705 | 1,725 | 1,725 | -5 (-0.29%) | 615,800 |
3 Jul 2003 | USD | 1,775 | 1,780 | 1,718 | 1,730 | 1,730 | +5 (+0.29%) | 1,207,200 |
2 Jul 2003 | USD | 1,728 | 1,728 | 1,711 | 1,725 | 1,725 | +27 (+1.59%) | 678,700 |
1 Jul 2003 | USD | 1,705 | 1,713 | 1,698 | 1,698 | 1,698 | -16 (-0.93%) | 738,300 |
30 Jun 2003 | USD | 1,730 | 1,730 | 1,698 | 1,714 | 1,714 | +1 (+0.06%) | 325,400 |
27 Jun 2003 | USD | 1,712 | 1,728 | 1,711 | 1,713 | 1,713 | +2 (+0.12%) | 549,900 |
26 Jun 2003 | USD | 1,715 | 1,734 | 1,702 | 1,711 | 1,711 | -22 (-1.27%) | 562,000 |
25 Jun 2003 | USD | 1,750 | 1,750 | 1,733 | 1,733 | 1,733 | +3 (+0.17%) | 338,000 |
24 Jun 2003 | USD | 1,757 | 1,766 | 1,728 | 1,730 | 1,730 | -32 (-1.82%) | 383,400 |
23 Jun 2003 | USD | 1,745 | 1,774 | 1,731 | 1,762 | 1,762 | -13 (-0.73%) | 946,500 |
20 Jun 2003 | USD | 1,787 | 1,790 | 1,752 | 1,775 | 1,775 | -12 (-0.67%) | 872,900 |
19 Jun 2003 | USD | 1,778 | 1,799 | 1,778 | 1,787 | 1,787 | +4 (+0.22%) | 422,700 |
18 Jun 2003 | USD | 1,778 | 1,788 | 1,769 | 1,783 | 1,783 | +29 (+1.65%) | 466,500 |
17 Jun 2003 | USD | 1,737 | 1,759 | 1,737 | 1,754 | 1,754 | +32 (+1.86%) | 424,600 |
16 Jun 2003 | USD | 1,730 | 1,740 | 1,713 | 1,722 | 1,722 | -29 (-1.66%) | 372,700 |
13 Jun 2003 | USD | 1,715 | 1,770 | 1,715 | 1,751 | 1,751 | +7 (+0.40%) | 956,800 |
12 Jun 2003 | USD | 1,790 | 1,790 | 1,729 | 1,744 | 1,744 | -45 (-2.52%) | 832,600 |
11 Jun 2003 | USD | 1,799 | 1,808 | 1,783 | 1,789 | 1,789 | -12 (-0.67%) | 683,500 |
10 Jun 2003 | USD | 1,805 | 1,814 | 1,790 | 1,801 | 1,801 | -6 (-0.33%) | 439,500 |
9 Jun 2003 | USD | 1,781 | 1,814 | 1,777 | 1,807 | 1,807 | +27 (+1.52%) | 607,300 |
6 Jun 2003 | USD | 1,754 | 1,790 | 1,754 | 1,780 | 1,780 | +27 (+1.54%) | 643,100 |
5 Jun 2003 | USD | 1,730 | 1,783 | 1,730 | 1,753 | 1,753 | +24 (+1.39%) | 927,400 |
4 Jun 2003 | USD | 1,713 | 1,737 | 1,701 | 1,729 | 1,729 | +17 (+0.99%) | 452,500 |
3 Jun 2003 | USD | 1,719 | 1,730 | 1,697 | 1,712 | 1,712 | -8 (-0.47%) | 444,200 |
2 Jun 2003 | USD | 1,687 | 1,740 | 1,687 | 1,720 | 1,720 | +17 (+1.00%) | 387,600 |
30 May 2003 | USD | 1,715 | 1,720 | 1,703 | 1,703 | 1,703 | -1 (-0.06%) | 565,600 |
29 May 2003 | USD | 1,700 | 1,724 | 1,693 | 1,704 | 1,704 | -3 (-0.18%) | 580,200 |