Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2003 | USD | 1,519 | 1,524 | 1,512 | 1,518 | 1,518 | +23 (+1.54%) | 783,000 |
4 Jun 2003 | USD | 1,496 | 1,520 | 1,495 | 1,495 | 1,495 | 0.0 (0.0%) | 445,000 |
3 Jun 2003 | USD | 1,505 | 1,519 | 1,495 | 1,495 | 1,495 | +5 (+0.34%) | 681,000 |
2 Jun 2003 | USD | 1,484 | 1,527 | 1,484 | 1,490 | 1,490 | +12 (+0.81%) | 775,000 |
30 May 2003 | USD | 1,497 | 1,528 | 1,478 | 1,478 | 1,478 | -18 (-1.20%) | 700,000 |
29 May 2003 | USD | 1,473 | 1,506 | 1,473 | 1,496 | 1,496 | +21 (+1.42%) | 460,000 |
28 May 2003 | USD | 1,470 | 1,509 | 1,470 | 1,475 | 1,475 | +16 (+1.10%) | 559,000 |
27 May 2003 | USD | 1,480 | 1,480 | 1,453 | 1,459 | 1,459 | -23 (-1.55%) | 755,000 |
26 May 2003 | USD | 1,489 | 1,497 | 1,469 | 1,482 | 1,482 | -6 (-0.40%) | 958,000 |
23 May 2003 | USD | 1,480 | 1,506 | 1,480 | 1,488 | 1,488 | +12 (+0.81%) | 880,000 |
22 May 2003 | USD | 1,452 | 1,490 | 1,451 | 1,476 | 1,476 | +25 (+1.72%) | 807,000 |
21 May 2003 | USD | 1,475 | 1,480 | 1,445 | 1,451 | 1,451 | -10 (-0.68%) | 785,000 |
20 May 2003 | USD | 1,435 | 1,481 | 1,434 | 1,461 | 1,461 | +12 (+0.83%) | 955,000 |
19 May 2003 | USD | 1,454 | 1,464 | 1,433 | 1,449 | 1,449 | -25 (-1.70%) | 986,000 |
16 May 2003 | USD | 1,468 | 1,485 | 1,463 | 1,474 | 1,474 | 0.0 (0.0%) | 441,000 |
15 May 2003 | USD | 1,485 | 1,495 | 1,470 | 1,474 | 1,474 | -23 (-1.54%) | 814,000 |
14 May 2003 | USD | 1,500 | 1,510 | 1,485 | 1,497 | 1,497 | +2 (+0.13%) | 501,000 |
13 May 2003 | USD | 1,530 | 1,530 | 1,495 | 1,495 | 1,495 | -41 (-2.67%) | 830,000 |
12 May 2003 | USD | 1,530 | 1,542 | 1,510 | 1,536 | 1,536 | +14 (+0.92%) | 774,000 |
9 May 2003 | USD | 1,502 | 1,522 | 1,477 | 1,522 | 1,522 | +40 (+2.70%) | 1,180,000 |
8 May 2003 | USD | 1,523 | 1,531 | 1,475 | 1,482 | 1,482 | -19 (-1.27%) | 1,499,000 |
7 May 2003 | USD | 1,518 | 1,520 | 1,483 | 1,501 | 1,501 | +23 (+1.56%) | 1,479,000 |
6 May 2003 | USD | 1,463 | 1,493 | 1,463 | 1,478 | 1,478 | +35 (+2.43%) | 1,225,000 |
5 May 2003 | USD | 1,443 | 1,443 | 1,443 | 1,443 | 1,443 | 0.0 (0.0%) | 0 |
2 May 2003 | USD | 1,430 | 1,445 | 1,406 | 1,443 | 1,443 | +21 (+1.48%) | 973,000 |
1 May 2003 | USD | 1,413 | 1,440 | 1,398 | 1,422 | 1,422 | +10 (+0.71%) | 707,000 |
30 Apr 2003 | USD | 1,390 | 1,425 | 1,390 | 1,412 | 1,412 | +27 (+1.95%) | 1,043,000 |
29 Apr 2003 | USD | 1,385 | 1,385 | 1,385 | 1,385 | 1,385 | 0.0 (0.0%) | 0 |
28 Apr 2003 | USD | 1,410 | 1,410 | 1,385 | 1,385 | 1,385 | -24 (-1.70%) | 965,000 |
25 Apr 2003 | USD | 1,437 | 1,437 | 1,402 | 1,409 | 1,409 | -27 (-1.88%) | 754,000 |