Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2003 | USD | 5,280 | 5,400 | 5,260 | 5,330 | 5,330 | 0.0 (0.0%) | 33,200 |
27 Jun 2003 | USD | 5,330 | 5,350 | 5,290 | 5,330 | 5,330 | +100 (+1.91%) | 20,000 |
26 Jun 2003 | USD | 5,350 | 5,350 | 5,230 | 5,230 | 5,230 | +10 (+0.19%) | 16,900 |
25 Jun 2003 | USD | 5,220 | 5,260 | 5,090 | 5,220 | 5,220 | 0.0 (0.0%) | 49,600 |
24 Jun 2003 | USD | 5,170 | 5,340 | 5,120 | 5,220 | 5,220 | -150 (-2.79%) | 34,600 |
23 Jun 2003 | USD | 5,430 | 5,480 | 5,370 | 5,370 | 5,370 | +140 (+2.68%) | 105,700 |
20 Jun 2003 | USD | 5,130 | 5,260 | 5,130 | 5,230 | 5,230 | +160 (+3.16%) | 53,100 |
19 Jun 2003 | USD | 5,110 | 5,150 | 5,070 | 5,070 | 5,070 | -40 (-0.78%) | 83,700 |
18 Jun 2003 | USD | 5,050 | 5,200 | 5,050 | 5,110 | 5,110 | +150 (+3.02%) | 73,000 |
17 Jun 2003 | USD | 4,970 | 5,040 | 4,960 | 4,960 | 4,960 | 0.0 (0.0%) | 32,600 |
16 Jun 2003 | USD | 4,890 | 4,990 | 4,890 | 4,960 | 4,960 | +80 (+1.64%) | 20,700 |
13 Jun 2003 | USD | 4,900 | 4,980 | 4,870 | 4,880 | 4,880 | -20 (-0.41%) | 49,100 |
12 Jun 2003 | USD | 4,930 | 4,990 | 4,900 | 4,900 | 4,900 | -20 (-0.41%) | 24,500 |
11 Jun 2003 | USD | 5,000 | 5,000 | 4,920 | 4,920 | 4,920 | -40 (-0.81%) | 31,200 |
10 Jun 2003 | USD | 4,930 | 5,020 | 4,890 | 4,960 | 4,960 | +230 (+4.86%) | 43,400 |
9 Jun 2003 | USD | 4,790 | 4,850 | 4,730 | 4,730 | 4,730 | -150 (-3.07%) | 31,900 |
6 Jun 2003 | USD | 4,920 | 4,980 | 4,850 | 4,880 | 4,880 | -130 (-2.59%) | 24,800 |
5 Jun 2003 | USD | 4,950 | 5,050 | 4,950 | 5,010 | 5,010 | +80 (+1.62%) | 48,200 |
4 Jun 2003 | USD | 4,920 | 4,970 | 4,920 | 4,930 | 4,930 | -40 (-0.80%) | 35,200 |
3 Jun 2003 | USD | 4,900 | 5,010 | 4,900 | 4,970 | 4,970 | +20 (+0.40%) | 34,000 |
2 Jun 2003 | USD | 5,120 | 5,120 | 4,950 | 4,950 | 4,950 | -160 (-3.13%) | 27,200 |
30 May 2003 | USD | 5,130 | 5,220 | 5,100 | 5,110 | 5,110 | -30 (-0.58%) | 32,900 |
29 May 2003 | USD | 5,000 | 5,140 | 4,900 | 5,140 | 5,140 | +90 (+1.78%) | 33,700 |
28 May 2003 | USD | 5,050 | 5,050 | 4,910 | 5,050 | 5,050 | -20 (-0.39%) | 42,200 |
27 May 2003 | USD | 5,000 | 5,200 | 4,890 | 5,070 | 5,070 | +60 (+1.20%) | 35,900 |
26 May 2003 | USD | 5,110 | 5,110 | 5,000 | 5,010 | 5,010 | -90 (-1.76%) | 28,900 |
23 May 2003 | USD | 5,000 | 5,150 | 4,970 | 5,100 | 5,100 | +120 (+2.41%) | 46,800 |
22 May 2003 | USD | 5,060 | 5,100 | 4,910 | 4,980 | 4,980 | -180 (-3.49%) | 56,900 |
21 May 2003 | USD | 5,210 | 5,270 | 5,140 | 5,160 | 5,160 | -110 (-2.09%) | 34,900 |
20 May 2003 | USD | 5,330 | 5,440 | 5,250 | 5,270 | 5,270 | -60 (-1.13%) | 37,100 |