Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2003 | USD | 1,580 | 1,589 | 1,525 | 1,570 | 1,570 | -10 (-0.63%) | 334,600 |
15 Apr 2003 | USD | 1,575 | 1,592 | 1,570 | 1,580 | 1,580 | +13 (+0.83%) | 452,400 |
14 Apr 2003 | USD | 1,555 | 1,580 | 1,538 | 1,567 | 1,567 | +1 (+0.06%) | 356,300 |
11 Apr 2003 | USD | 1,578 | 1,590 | 1,555 | 1,566 | 1,566 | -19 (-1.20%) | 360,700 |
10 Apr 2003 | USD | 1,609 | 1,609 | 1,576 | 1,585 | 1,585 | -23 (-1.43%) | 275,800 |
9 Apr 2003 | USD | 1,602 | 1,626 | 1,593 | 1,608 | 1,608 | -10 (-0.62%) | 411,200 |
8 Apr 2003 | USD | 1,612 | 1,650 | 1,612 | 1,618 | 1,618 | +6 (+0.37%) | 524,900 |
7 Apr 2003 | USD | 1,608 | 1,619 | 1,605 | 1,612 | 1,612 | +11 (+0.69%) | 235,300 |
4 Apr 2003 | USD | 1,588 | 1,607 | 1,581 | 1,601 | 1,601 | +2 (+0.13%) | 254,800 |
3 Apr 2003 | USD | 1,603 | 1,620 | 1,579 | 1,599 | 1,599 | -1 (-0.06%) | 366,900 |
2 Apr 2003 | USD | 1,597 | 1,600 | 1,565 | 1,600 | 1,600 | +4 (+0.25%) | 233,700 |
1 Apr 2003 | USD | 1,555 | 1,598 | 1,539 | 1,596 | 1,596 | +11 (+0.69%) | 518,400 |
31 Mar 2003 | USD | 1,615 | 1,615 | 1,564 | 1,585 | 1,585 | -16 (-1.00%) | 389,200 |
28 Mar 2003 | USD | 1,615 | 1,622 | 1,601 | 1,601 | 1,601 | -9 (-0.56%) | 255,500 |
27 Mar 2003 | USD | 1,600 | 1,628 | 1,600 | 1,610 | 1,610 | +11 (+0.69%) | 337,300 |
26 Mar 2003 | USD | 1,580 | 1,604 | 1,580 | 1,599 | 1,599 | +24 (+1.52%) | 444,600 |
25 Mar 2003 | USD | 1,609 | 1,615 | 1,571 | 1,575 | 1,575 | -29 (-1.81%) | 338,800 |
24 Mar 2003 | USD | 1,595 | 1,606 | 1,574 | 1,604 | 1,604 | +32 (+2.04%) | 421,300 |
21 Mar 2003 | USD | 1,572 | 1,572 | 1,572 | 1,572 | 1,572 | 0.0 (0.0%) | 0 |
20 Mar 2003 | USD | 1,563 | 1,590 | 1,555 | 1,572 | 1,572 | +10 (+0.64%) | 454,000 |
19 Mar 2003 | USD | 1,547 | 1,575 | 1,521 | 1,562 | 1,562 | +16 (+1.03%) | 283,800 |
18 Mar 2003 | USD | 1,535 | 1,553 | 1,531 | 1,546 | 1,546 | -6 (-0.39%) | 419,000 |
17 Mar 2003 | USD | 1,515 | 1,552 | 1,511 | 1,552 | 1,552 | +41 (+2.71%) | 369,500 |
14 Mar 2003 | USD | 1,540 | 1,540 | 1,511 | 1,511 | 1,511 | 0.0 (0.0%) | 653,700 |
13 Mar 2003 | USD | 1,521 | 1,539 | 1,510 | 1,511 | 1,511 | -9 (-0.59%) | 304,900 |
12 Mar 2003 | USD | 1,522 | 1,530 | 1,515 | 1,520 | 1,520 | 0.0 (0.0%) | 357,000 |
11 Mar 2003 | USD | 1,553 | 1,582 | 1,510 | 1,520 | 1,520 | -33 (-2.12%) | 467,400 |
10 Mar 2003 | USD | 1,555 | 1,565 | 1,545 | 1,553 | 1,553 | -3 (-0.19%) | 219,300 |
7 Mar 2003 | USD | 1,561 | 1,578 | 1,556 | 1,556 | 1,556 | -14 (-0.89%) | 303,500 |
6 Mar 2003 | USD | 1,593 | 1,603 | 1,570 | 1,570 | 1,570 | -23 (-1.44%) | 211,700 |