Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2003 | USD | 1,505 | 1,516 | 1,471 | 1,480 | 1,480 | -38 (-2.50%) | 1,803,000 |
22 Jul 2003 | USD | 1,507 | 1,520 | 1,485 | 1,518 | 1,518 | +28 (+1.88%) | 1,832,000 |
21 Jul 2003 | USD | 1,490 | 1,490 | 1,490 | 1,490 | 1,490 | 0.0 (0.0%) | 0 |
18 Jul 2003 | USD | 1,490 | 1,514 | 1,474 | 1,490 | 1,490 | +20 (+1.36%) | 1,142,000 |
17 Jul 2003 | USD | 1,496 | 1,498 | 1,470 | 1,470 | 1,470 | -25 (-1.67%) | 1,138,000 |
16 Jul 2003 | USD | 1,483 | 1,505 | 1,460 | 1,495 | 1,495 | +32 (+2.19%) | 1,554,000 |
15 Jul 2003 | USD | 1,482 | 1,495 | 1,455 | 1,463 | 1,463 | -37 (-2.47%) | 2,097,000 |
14 Jul 2003 | USD | 1,530 | 1,535 | 1,500 | 1,500 | 1,500 | -43 (-2.79%) | 1,756,000 |
11 Jul 2003 | USD | 1,573 | 1,575 | 1,524 | 1,543 | 1,543 | -35 (-2.22%) | 2,800,000 |
10 Jul 2003 | USD | 1,580 | 1,604 | 1,561 | 1,578 | 1,578 | +20 (+1.28%) | 3,548,000 |
9 Jul 2003 | USD | 1,508 | 1,563 | 1,508 | 1,558 | 1,558 | +54 (+3.59%) | 3,020,000 |
8 Jul 2003 | USD | 1,482 | 1,521 | 1,482 | 1,504 | 1,504 | +30 (+2.04%) | 2,357,000 |
7 Jul 2003 | USD | 1,496 | 1,497 | 1,474 | 1,474 | 1,474 | +8 (+0.55%) | 1,716,000 |
4 Jul 2003 | USD | 1,475 | 1,485 | 1,458 | 1,466 | 1,466 | -14 (-0.95%) | 2,150,000 |
3 Jul 2003 | USD | 1,501 | 1,502 | 1,450 | 1,480 | 1,480 | +79 (+5.64%) | 6,463,000 |
2 Jul 2003 | USD | 1,349 | 1,409 | 1,349 | 1,401 | 1,401 | +60 (+4.47%) | 3,039,000 |
1 Jul 2003 | USD | 1,334 | 1,345 | 1,327 | 1,341 | 1,341 | +12 (+0.90%) | 1,445,000 |
30 Jun 2003 | USD | 1,350 | 1,354 | 1,323 | 1,329 | 1,329 | -5 (-0.37%) | 1,793,000 |
27 Jun 2003 | USD | 1,337 | 1,345 | 1,322 | 1,334 | 1,334 | 0.0 (0.0%) | 1,217,000 |
26 Jun 2003 | USD | 1,315 | 1,334 | 1,309 | 1,334 | 1,334 | +24 (+1.83%) | 1,365,000 |
25 Jun 2003 | USD | 1,320 | 1,322 | 1,300 | 1,310 | 1,310 | -13 (-0.98%) | 1,681,000 |
24 Jun 2003 | USD | 1,350 | 1,351 | 1,318 | 1,323 | 1,323 | -32 (-2.36%) | 1,699,000 |
23 Jun 2003 | USD | 1,321 | 1,365 | 1,311 | 1,355 | 1,355 | +54 (+4.15%) | 4,050,000 |
20 Jun 2003 | USD | 1,300 | 1,310 | 1,289 | 1,301 | 1,301 | -15 (-1.14%) | 1,272,000 |
19 Jun 2003 | USD | 1,330 | 1,332 | 1,315 | 1,316 | 1,316 | -6 (-0.45%) | 1,591,000 |
18 Jun 2003 | USD | 1,310 | 1,334 | 1,310 | 1,322 | 1,322 | +24 (+1.85%) | 2,299,000 |
17 Jun 2003 | USD | 1,291 | 1,305 | 1,289 | 1,298 | 1,298 | +20 (+1.56%) | 1,540,000 |
16 Jun 2003 | USD | 1,266 | 1,284 | 1,264 | 1,278 | 1,278 | -4 (-0.31%) | 2,009,000 |
13 Jun 2003 | USD | 1,275 | 1,302 | 1,265 | 1,282 | 1,282 | -2 (-0.16%) | 4,489,000 |
12 Jun 2003 | USD | 1,306 | 1,309 | 1,279 | 1,284 | 1,284 | -14 (-1.08%) | 1,959,000 |