Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2003 | USD | 2,635 | 2,660 | 2,610 | 2,650 | 2,650 | +50 (+1.92%) | 269,800 |
27 Jun 2003 | USD | 2,630 | 2,670 | 2,580 | 2,600 | 2,600 | +35 (+1.36%) | 792,600 |
26 Jun 2003 | USD | 2,430 | 2,565 | 2,420 | 2,565 | 2,565 | +155 (+6.43%) | 999,800 |
25 Jun 2003 | USD | 2,425 | 2,430 | 2,390 | 2,410 | 2,410 | -15 (-0.62%) | 201,900 |
24 Jun 2003 | USD | 2,465 | 2,495 | 2,400 | 2,425 | 2,425 | -80 (-3.19%) | 287,300 |
23 Jun 2003 | USD | 2,490 | 2,515 | 2,490 | 2,505 | 2,505 | +20 (+0.80%) | 177,400 |
20 Jun 2003 | USD | 2,435 | 2,490 | 2,435 | 2,485 | 2,485 | +10 (+0.40%) | 93,900 |
19 Jun 2003 | USD | 2,465 | 2,480 | 2,440 | 2,475 | 2,475 | +25 (+1.02%) | 184,800 |
18 Jun 2003 | USD | 2,500 | 2,500 | 2,405 | 2,450 | 2,450 | -60 (-2.39%) | 348,600 |
17 Jun 2003 | USD | 2,490 | 2,515 | 2,490 | 2,510 | 2,510 | +15 (+0.60%) | 218,400 |
16 Jun 2003 | USD | 2,500 | 2,515 | 2,490 | 2,495 | 2,495 | -15 (-0.60%) | 119,200 |
13 Jun 2003 | USD | 2,475 | 2,585 | 2,470 | 2,510 | 2,510 | +30 (+1.21%) | 786,500 |
12 Jun 2003 | USD | 2,445 | 2,520 | 2,430 | 2,480 | 2,480 | +35 (+1.43%) | 476,600 |
11 Jun 2003 | USD | 2,350 | 2,450 | 2,330 | 2,445 | 2,445 | +100 (+4.26%) | 429,500 |
10 Jun 2003 | USD | 2,350 | 2,350 | 2,310 | 2,345 | 2,345 | -5 (-0.21%) | 115,300 |
9 Jun 2003 | USD | 2,340 | 2,360 | 2,315 | 2,350 | 2,350 | +10 (+0.43%) | 193,100 |
6 Jun 2003 | USD | 2,310 | 2,340 | 2,300 | 2,340 | 2,340 | +20 (+0.86%) | 214,600 |
5 Jun 2003 | USD | 2,330 | 2,330 | 2,285 | 2,320 | 2,320 | -5 (-0.22%) | 183,500 |
4 Jun 2003 | USD | 2,350 | 2,350 | 2,305 | 2,325 | 2,325 | -25 (-1.06%) | 201,100 |
3 Jun 2003 | USD | 2,340 | 2,360 | 2,330 | 2,350 | 2,350 | +10 (+0.43%) | 235,800 |
2 Jun 2003 | USD | 2,370 | 2,370 | 2,330 | 2,340 | 2,340 | -25 (-1.06%) | 208,100 |
30 May 2003 | USD | 2,330 | 2,365 | 2,320 | 2,365 | 2,365 | +45 (+1.94%) | 248,500 |
29 May 2003 | USD | 2,320 | 2,350 | 2,315 | 2,320 | 2,320 | 0.0 (0.0%) | 273,100 |
28 May 2003 | USD | 2,310 | 2,320 | 2,275 | 2,320 | 2,320 | +25 (+1.09%) | 409,000 |
27 May 2003 | USD | 2,300 | 2,315 | 2,270 | 2,295 | 2,295 | -15 (-0.65%) | 306,500 |
26 May 2003 | USD | 2,240 | 2,320 | 2,240 | 2,310 | 2,310 | +80 (+3.59%) | 299,600 |
23 May 2003 | USD | 2,250 | 2,255 | 2,230 | 2,230 | 2,230 | 0.0 (0.0%) | 145,600 |
22 May 2003 | USD | 2,210 | 2,235 | 2,205 | 2,230 | 2,230 | -5 (-0.22%) | 307,100 |
21 May 2003 | USD | 2,280 | 2,300 | 2,220 | 2,235 | 2,235 | -30 (-1.32%) | 218,400 |
20 May 2003 | USD | 2,280 | 2,280 | 2,250 | 2,265 | 2,265 | -30 (-1.31%) | 439,100 |