Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2003 | USD | 1,700 | 1,709 | 1,688 | 1,707 | 1,707 | +45 (+2.71%) | 390,800 |
27 May 2003 | USD | 1,676 | 1,695 | 1,662 | 1,662 | 1,662 | -23 (-1.36%) | 269,000 |
26 May 2003 | USD | 1,680 | 1,711 | 1,677 | 1,685 | 1,685 | -25 (-1.46%) | 434,000 |
23 May 2003 | USD | 1,696 | 1,720 | 1,679 | 1,710 | 1,710 | +21 (+1.24%) | 587,300 |
22 May 2003 | USD | 1,688 | 1,698 | 1,655 | 1,689 | 1,689 | +31 (+1.87%) | 517,900 |
21 May 2003 | USD | 1,667 | 1,688 | 1,652 | 1,658 | 1,658 | -8 (-0.48%) | 538,800 |
20 May 2003 | USD | 1,645 | 1,678 | 1,621 | 1,666 | 1,666 | +22 (+1.34%) | 675,900 |
19 May 2003 | USD | 1,652 | 1,652 | 1,610 | 1,644 | 1,644 | +14 (+0.86%) | 355,000 |
16 May 2003 | USD | 1,616 | 1,658 | 1,612 | 1,630 | 1,630 | +15 (+0.93%) | 308,300 |
15 May 2003 | USD | 1,657 | 1,657 | 1,615 | 1,615 | 1,615 | -42 (-2.53%) | 533,300 |
14 May 2003 | USD | 1,663 | 1,678 | 1,655 | 1,657 | 1,657 | +2 (+0.12%) | 364,700 |
13 May 2003 | USD | 1,658 | 1,684 | 1,650 | 1,655 | 1,655 | -16 (-0.96%) | 327,400 |
12 May 2003 | USD | 1,680 | 1,680 | 1,655 | 1,671 | 1,671 | +16 (+0.97%) | 607,100 |
9 May 2003 | USD | 1,652 | 1,664 | 1,637 | 1,655 | 1,655 | +10 (+0.61%) | 891,300 |
8 May 2003 | USD | 1,654 | 1,678 | 1,640 | 1,645 | 1,645 | -8 (-0.48%) | 370,100 |
7 May 2003 | USD | 1,656 | 1,660 | 1,626 | 1,653 | 1,653 | -2 (-0.12%) | 486,600 |
6 May 2003 | USD | 1,640 | 1,670 | 1,640 | 1,655 | 1,655 | +19 (+1.16%) | 534,500 |
5 May 2003 | USD | 1,636 | 1,636 | 1,636 | 1,636 | 1,636 | 0.0 (0.0%) | 0 |
2 May 2003 | USD | 1,635 | 1,644 | 1,615 | 1,636 | 1,636 | +7 (+0.43%) | 329,900 |
1 May 2003 | USD | 1,614 | 1,640 | 1,605 | 1,629 | 1,629 | +21 (+1.31%) | 633,800 |
30 Apr 2003 | USD | 1,609 | 1,625 | 1,602 | 1,608 | 1,608 | +44 (+2.81%) | 944,800 |
29 Apr 2003 | USD | 1,564 | 1,564 | 1,564 | 1,564 | 1,564 | 0.0 (0.0%) | 0 |
28 Apr 2003 | USD | 1,562 | 1,580 | 1,557 | 1,564 | 1,564 | -10 (-0.64%) | 317,400 |
25 Apr 2003 | USD | 1,555 | 1,592 | 1,553 | 1,574 | 1,574 | +19 (+1.22%) | 472,500 |
24 Apr 2003 | USD | 1,557 | 1,589 | 1,546 | 1,555 | 1,555 | +17 (+1.11%) | 488,800 |
23 Apr 2003 | USD | 1,527 | 1,564 | 1,527 | 1,538 | 1,538 | -2 (-0.13%) | 684,500 |
22 Apr 2003 | USD | 1,575 | 1,575 | 1,520 | 1,540 | 1,540 | -26 (-1.66%) | 493,100 |
21 Apr 2003 | USD | 1,564 | 1,567 | 1,541 | 1,566 | 1,566 | +13 (+0.84%) | 273,300 |
18 Apr 2003 | USD | 1,584 | 1,584 | 1,540 | 1,553 | 1,553 | -12 (-0.77%) | 378,600 |
17 Apr 2003 | USD | 1,554 | 1,565 | 1,542 | 1,565 | 1,565 | -5 (-0.32%) | 560,300 |