Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2003 | USD | 1,603 | 1,603 | 1,565 | 1,577 | 1,577 | -25 (-1.56%) | 1,213,000 |
16 Jul 2003 | USD | 1,615 | 1,616 | 1,589 | 1,602 | 1,602 | -6 (-0.37%) | 1,020,000 |
15 Jul 2003 | USD | 1,641 | 1,642 | 1,602 | 1,608 | 1,608 | -33 (-2.01%) | 1,005,000 |
14 Jul 2003 | USD | 1,642 | 1,659 | 1,634 | 1,641 | 1,641 | -1 (-0.06%) | 728,000 |
11 Jul 2003 | USD | 1,634 | 1,649 | 1,627 | 1,642 | 1,642 | -20 (-1.20%) | 1,546,000 |
10 Jul 2003 | USD | 1,653 | 1,670 | 1,632 | 1,662 | 1,662 | -12 (-0.72%) | 1,143,000 |
9 Jul 2003 | USD | 1,620 | 1,677 | 1,620 | 1,674 | 1,674 | +33 (+2.01%) | 903,000 |
8 Jul 2003 | USD | 1,631 | 1,657 | 1,625 | 1,641 | 1,641 | +11 (+0.67%) | 955,000 |
7 Jul 2003 | USD | 1,610 | 1,642 | 1,608 | 1,630 | 1,630 | +22 (+1.37%) | 856,000 |
4 Jul 2003 | USD | 1,590 | 1,626 | 1,590 | 1,608 | 1,608 | -4 (-0.25%) | 758,000 |
3 Jul 2003 | USD | 1,625 | 1,630 | 1,567 | 1,612 | 1,612 | +11 (+0.69%) | 1,878,000 |
2 Jul 2003 | USD | 1,580 | 1,604 | 1,558 | 1,601 | 1,601 | +29 (+1.84%) | 738,000 |
1 Jul 2003 | USD | 1,576 | 1,585 | 1,560 | 1,572 | 1,572 | +10 (+0.64%) | 826,000 |
30 Jun 2003 | USD | 1,568 | 1,576 | 1,555 | 1,562 | 1,562 | -16 (-1.01%) | 616,000 |
27 Jun 2003 | USD | 1,583 | 1,591 | 1,568 | 1,578 | 1,578 | +21 (+1.35%) | 632,000 |
26 Jun 2003 | USD | 1,550 | 1,561 | 1,540 | 1,557 | 1,557 | +10 (+0.65%) | 547,000 |
25 Jun 2003 | USD | 1,544 | 1,560 | 1,542 | 1,547 | 1,547 | +4 (+0.26%) | 580,000 |
24 Jun 2003 | USD | 1,589 | 1,589 | 1,542 | 1,543 | 1,543 | -45 (-2.83%) | 862,000 |
23 Jun 2003 | USD | 1,600 | 1,601 | 1,580 | 1,588 | 1,588 | -12 (-0.75%) | 1,554,000 |
20 Jun 2003 | USD | 1,607 | 1,613 | 1,595 | 1,600 | 1,600 | -12 (-0.74%) | 614,000 |
19 Jun 2003 | USD | 1,594 | 1,615 | 1,580 | 1,612 | 1,612 | +23 (+1.45%) | 932,000 |
18 Jun 2003 | USD | 1,578 | 1,598 | 1,572 | 1,589 | 1,589 | +12 (+0.76%) | 1,339,000 |
17 Jun 2003 | USD | 1,578 | 1,594 | 1,566 | 1,577 | 1,577 | +14 (+0.90%) | 1,417,000 |
16 Jun 2003 | USD | 1,572 | 1,572 | 1,550 | 1,563 | 1,563 | -8 (-0.51%) | 399,000 |
13 Jun 2003 | USD | 1,533 | 1,586 | 1,533 | 1,571 | 1,571 | +8 (+0.51%) | 3,246,000 |
12 Jun 2003 | USD | 1,593 | 1,593 | 1,556 | 1,563 | 1,563 | -3 (-0.19%) | 746,000 |
11 Jun 2003 | USD | 1,549 | 1,590 | 1,549 | 1,566 | 1,566 | +11 (+0.71%) | 820,000 |
10 Jun 2003 | USD | 1,541 | 1,560 | 1,527 | 1,555 | 1,555 | +15 (+0.97%) | 565,000 |
9 Jun 2003 | USD | 1,554 | 1,557 | 1,524 | 1,540 | 1,540 | -10 (-0.65%) | 592,000 |
6 Jun 2003 | USD | 1,503 | 1,559 | 1,501 | 1,550 | 1,550 | +32 (+2.11%) | 882,000 |