Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2003 | USD | 5,640 | 5,680 | 5,550 | 5,680 | 5,680 | +110 (+1.97%) | 3,206,000 |
11 Jul 2003 | USD | 5,640 | 5,670 | 5,540 | 5,570 | 5,570 | -200 (-3.47%) | 3,820,000 |
10 Jul 2003 | USD | 5,800 | 5,850 | 5,740 | 5,770 | 5,770 | -100 (-1.70%) | 2,954,000 |
9 Jul 2003 | USD | 5,890 | 5,930 | 5,770 | 5,870 | 5,870 | -120 (-2.00%) | 3,068,000 |
8 Jul 2003 | USD | 6,100 | 6,120 | 5,930 | 5,990 | 5,990 | -50 (-0.83%) | 3,994,000 |
7 Jul 2003 | USD | 5,850 | 6,070 | 5,840 | 6,040 | 6,040 | +220 (+3.78%) | 3,293,000 |
4 Jul 2003 | USD | 5,840 | 5,890 | 5,780 | 5,820 | 5,820 | -160 (-2.68%) | 2,669,000 |
3 Jul 2003 | USD | 6,000 | 6,000 | 5,840 | 5,980 | 5,980 | +280 (+4.91%) | 4,509,000 |
2 Jul 2003 | USD | 5,700 | 5,730 | 5,630 | 5,700 | 5,700 | +130 (+2.33%) | 3,249,000 |
1 Jul 2003 | USD | 5,480 | 5,590 | 5,470 | 5,570 | 5,570 | +60 (+1.09%) | 2,209,000 |
30 Jun 2003 | USD | 5,510 | 5,550 | 5,470 | 5,510 | 5,510 | -20 (-0.36%) | 2,365,000 |
27 Jun 2003 | USD | 5,500 | 5,540 | 5,450 | 5,530 | 5,530 | +100 (+1.84%) | 3,246,000 |
26 Jun 2003 | USD | 5,430 | 5,460 | 5,370 | 5,430 | 5,430 | +20 (+0.37%) | 2,724,000 |
25 Jun 2003 | USD | 5,470 | 5,540 | 5,410 | 5,410 | 5,410 | -40 (-0.73%) | 2,322,000 |
24 Jun 2003 | USD | 5,430 | 5,500 | 5,420 | 5,450 | 5,450 | -80 (-1.45%) | 2,694,000 |
23 Jun 2003 | USD | 5,570 | 5,630 | 5,500 | 5,530 | 5,530 | -50 (-0.90%) | 2,267,000 |
20 Jun 2003 | USD | 5,600 | 5,680 | 5,570 | 5,580 | 5,580 | -90 (-1.59%) | 2,935,000 |
19 Jun 2003 | USD | 5,620 | 5,690 | 5,550 | 5,670 | 5,670 | +20 (+0.35%) | 3,324,000 |
18 Jun 2003 | USD | 5,750 | 5,770 | 5,620 | 5,650 | 5,650 | -130 (-2.25%) | 4,264,000 |
17 Jun 2003 | USD | 5,580 | 5,820 | 5,570 | 5,780 | 5,780 | +370 (+6.84%) | 5,459,000 |
16 Jun 2003 | USD | 5,460 | 5,530 | 5,380 | 5,410 | 5,410 | -110 (-1.99%) | 2,483,000 |
13 Jun 2003 | USD | 5,500 | 5,570 | 5,450 | 5,520 | 5,520 | +20 (+0.36%) | 5,320,000 |
12 Jun 2003 | USD | 5,480 | 5,570 | 5,480 | 5,500 | 5,500 | +70 (+1.29%) | 3,264,000 |
11 Jun 2003 | USD | 5,320 | 5,490 | 5,310 | 5,430 | 5,430 | +280 (+5.44%) | 4,103,000 |
10 Jun 2003 | USD | 5,120 | 5,200 | 5,120 | 5,150 | 5,150 | -90 (-1.72%) | 2,825,000 |
9 Jun 2003 | USD | 5,270 | 5,300 | 5,210 | 5,240 | 5,240 | +10 (+0.19%) | 2,385,000 |
6 Jun 2003 | USD | 5,120 | 5,250 | 5,080 | 5,230 | 5,230 | +170 (+3.36%) | 3,581,000 |
5 Jun 2003 | USD | 5,170 | 5,180 | 5,020 | 5,060 | 5,060 | -50 (-0.98%) | 2,651,000 |
4 Jun 2003 | USD | 5,200 | 5,240 | 5,090 | 5,110 | 5,110 | -100 (-1.92%) | 2,566,000 |
3 Jun 2003 | USD | 5,220 | 5,270 | 5,170 | 5,210 | 5,210 | +30 (+0.58%) | 3,104,000 |