Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2003 | USD | 1,390 | 1,390 | 1,370 | 1,380 | 1,380 | 0.0 (0.0%) | 2,490,877 |
29 Jul 2003 | USD | 1,400 | 1,400 | 1,370 | 1,380 | 1,380 | -20 (-1.43%) | 4,410,144 |
28 Jul 2003 | USD | 1,410 | 1,430 | 1,390 | 1,400 | 1,400 | 0.0 (0.0%) | 13,243,746 |
25 Jul 2003 | USD | 1,390 | 1,410 | 1,370 | 1,400 | 1,400 | +20 (+1.45%) | 9,866,340 |
24 Jul 2003 | USD | 1,340 | 1,390 | 1,320 | 1,380 | 1,380 | +40 (+2.99%) | 14,196,054 |
23 Jul 2003 | USD | 1,350 | 1,350 | 1,320 | 1,340 | 1,340 | -20 (-1.47%) | 10,948,370 |
22 Jul 2003 | USD | 1,400 | 1,410 | 1,350 | 1,360 | 1,360 | -40 (-2.86%) | 14,274,999 |
21 Jul 2003 | USD | 1,450 | 1,450 | 1,390 | 1,400 | 1,400 | -40 (-2.78%) | 13,941,729 |
18 Jul 2003 | USD | 1,430 | 1,450 | 1,420 | 1,440 | 1,440 | +20 (+1.41%) | 10,415,329 |
17 Jul 2003 | USD | 1,430 | 1,450 | 1,420 | 1,420 | 1,420 | -10 (-0.70%) | 8,305,285 |
16 Jul 2003 | USD | 1,470 | 1,470 | 1,420 | 1,430 | 1,430 | -30 (-2.05%) | 27,490,784 |
15 Jul 2003 | USD | 1,400 | 1,460 | 1,390 | 1,460 | 1,460 | +60 (+4.29%) | 39,058,808 |
14 Jul 2003 | USD | 1,350 | 1,410 | 1,350 | 1,400 | 1,400 | +50 (+3.70%) | 23,960,146 |
11 Jul 2003 | USD | 1,350 | 1,370 | 1,320 | 1,350 | 1,350 | +10 (+0.75%) | 8,788,906 |
10 Jul 2003 | USD | 1,340 | 1,360 | 1,330 | 1,340 | 1,340 | 0.0 (0.0%) | 9,357,958 |
9 Jul 2003 | USD | 1,370 | 1,370 | 1,320 | 1,340 | 1,340 | -30 (-2.19%) | 12,648,941 |
8 Jul 2003 | USD | 1,340 | 1,380 | 1,320 | 1,370 | 1,370 | +30 (+2.24%) | 18,602,456 |
7 Jul 2003 | USD | 1,390 | 1,390 | 1,320 | 1,340 | 1,340 | -70 (-4.96%) | 16,525,262 |
4 Jul 2003 | USD | 1,520 | 1,530 | 1,370 | 1,410 | 1,410 | -100 (-6.62%) | 29,613,726 |
3 Jul 2003 | USD | 1,500 | 1,520 | 1,480 | 1,510 | 1,510 | +10 (+0.67%) | 10,858,136 |
2 Jul 2003 | USD | 1,520 | 1,530 | 1,490 | 1,500 | 1,500 | -20 (-1.32%) | 8,839,945 |
1 Jul 2003 | USD | 1,530 | 1,550 | 1,500 | 1,520 | 1,520 | -20 (-1.30%) | 10,957,258 |
30 Jun 2003 | USD | 1,560 | 1,570 | 1,520 | 1,540 | 1,540 | -20 (-1.28%) | 7,368,959 |
27 Jun 2003 | USD | 1,550 | 1,570 | 1,540 | 1,560 | 1,560 | +10 (+0.65%) | 9,537,493 |
26 Jun 2003 | USD | 1,530 | 1,550 | 1,530 | 1,550 | 1,550 | +20 (+1.31%) | 13,216,083 |
25 Jun 2003 | USD | 1,530 | 1,530 | 1,510 | 1,530 | 1,530 | -10 (-0.65%) | 5,472,084 |
24 Jun 2003 | USD | 1,520 | 1,560 | 1,520 | 1,540 | 1,540 | +10 (+0.65%) | 9,420,134 |
23 Jun 2003 | USD | 1,550 | 1,560 | 1,520 | 1,530 | 1,530 | -20 (-1.29%) | 7,248,702 |
20 Jun 2003 | USD | 1,570 | 1,590 | 1,540 | 1,550 | 1,550 | -20 (-1.27%) | 16,501,920 |
19 Jun 2003 | USD | 1,590 | 1,600 | 1,550 | 1,570 | 1,570 | -10 (-0.63%) | 15,001,954 |