Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2003 | USD | 5,060 | 5,230 | 5,060 | 5,180 | 5,180 | +180 (+3.60%) | 3,350,000 |
30 May 2003 | USD | 4,980 | 5,070 | 4,970 | 5,000 | 5,000 | +50 (+1.01%) | 3,378,000 |
29 May 2003 | USD | 4,880 | 4,960 | 4,870 | 4,950 | 4,950 | +150 (+3.13%) | 2,407,000 |
28 May 2003 | USD | 4,830 | 4,870 | 4,800 | 4,800 | 4,800 | +60 (+1.27%) | 2,290,000 |
27 May 2003 | USD | 4,740 | 4,750 | 4,700 | 4,740 | 4,740 | -20 (-0.42%) | 1,481,000 |
26 May 2003 | USD | 4,760 | 4,790 | 4,750 | 4,760 | 4,760 | -50 (-1.04%) | 1,359,000 |
23 May 2003 | USD | 4,750 | 4,840 | 4,740 | 4,810 | 4,810 | +110 (+2.34%) | 2,241,000 |
22 May 2003 | USD | 4,660 | 4,720 | 4,640 | 4,700 | 4,700 | +60 (+1.29%) | 1,824,000 |
21 May 2003 | USD | 4,700 | 4,740 | 4,610 | 4,640 | 4,640 | -90 (-1.90%) | 2,253,000 |
20 May 2003 | USD | 4,660 | 4,730 | 4,660 | 4,730 | 4,730 | +20 (+0.42%) | 2,011,000 |
19 May 2003 | USD | 4,690 | 4,720 | 4,610 | 4,710 | 4,710 | +40 (+0.86%) | 2,226,000 |
16 May 2003 | USD | 4,710 | 4,760 | 4,670 | 4,670 | 4,670 | -20 (-0.43%) | 2,253,000 |
15 May 2003 | USD | 4,680 | 4,700 | 4,590 | 4,690 | 4,690 | +10 (+0.21%) | 3,038,000 |
14 May 2003 | USD | 4,750 | 4,770 | 4,660 | 4,680 | 4,680 | -90 (-1.89%) | 3,427,000 |
13 May 2003 | USD | 4,850 | 4,870 | 4,750 | 4,770 | 4,770 | -130 (-2.65%) | 3,212,000 |
12 May 2003 | USD | 4,950 | 4,960 | 4,900 | 4,900 | 4,900 | -50 (-1.01%) | 2,182,000 |
9 May 2003 | USD | 4,800 | 4,950 | 4,780 | 4,950 | 4,950 | +190 (+3.99%) | 4,143,000 |
8 May 2003 | USD | 4,810 | 4,830 | 4,760 | 4,760 | 4,760 | -150 (-3.05%) | 3,398,000 |
7 May 2003 | USD | 5,000 | 5,010 | 4,890 | 4,910 | 4,910 | -80 (-1.60%) | 3,106,000 |
6 May 2003 | USD | 4,860 | 4,990 | 4,840 | 4,990 | 4,990 | +180 (+3.74%) | 4,146,000 |
5 May 2003 | USD | 4,810 | 4,810 | 4,810 | 4,810 | 4,810 | 0.0 (0.0%) | 0 |
2 May 2003 | USD | 4,740 | 4,850 | 4,720 | 4,810 | 4,810 | +80 (+1.69%) | 3,342,000 |
1 May 2003 | USD | 4,750 | 4,800 | 4,710 | 4,730 | 4,730 | -90 (-1.87%) | 2,826,000 |
30 Apr 2003 | USD | 4,710 | 4,820 | 4,710 | 4,820 | 4,820 | +130 (+2.77%) | 5,065,000 |
29 Apr 2003 | USD | 4,690 | 4,690 | 4,690 | 4,690 | 4,690 | 0.0 (0.0%) | 0 |
28 Apr 2003 | USD | 4,660 | 4,760 | 4,660 | 4,690 | 4,690 | +70 (+1.52%) | 3,199,000 |
25 Apr 2003 | USD | 4,530 | 4,720 | 4,480 | 4,620 | 4,620 | +70 (+1.54%) | 5,696,000 |
24 Apr 2003 | USD | 4,440 | 4,610 | 4,440 | 4,550 | 4,550 | +260 (+6.06%) | 6,940,000 |
23 Apr 2003 | USD | 4,280 | 4,290 | 4,240 | 4,290 | 4,290 | +30 (+0.70%) | 2,079,000 |
22 Apr 2003 | USD | 4,210 | 4,270 | 4,200 | 4,260 | 4,260 | 0.0 (0.0%) | 2,213,000 |