Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2003 | USD | 1,600 | 1,630 | 1,570 | 1,580 | 1,580 | -30 (-1.86%) | 36,051,872 |
17 Jun 2003 | USD | 1,620 | 1,630 | 1,590 | 1,610 | 1,610 | -10 (-0.62%) | 21,923,836 |
16 Jun 2003 | USD | 1,530 | 1,620 | 1,520 | 1,620 | 1,620 | +90 (+5.88%) | 34,445,628 |
13 Jun 2003 | USD | 1,490 | 1,540 | 1,490 | 1,530 | 1,530 | +30 (+2%) | 19,138,642 |
12 Jun 2003 | USD | 1,510 | 1,520 | 1,470 | 1,500 | 1,500 | -10 (-0.66%) | 15,574,590 |
11 Jun 2003 | USD | 1,480 | 1,520 | 1,480 | 1,510 | 1,510 | 0.0 (0.0%) | 15,488,529 |
10 Jun 2003 | USD | 1,550 | 1,570 | 1,510 | 1,510 | 1,510 | -40 (-2.58%) | 14,776,287 |
9 Jun 2003 | USD | 1,590 | 1,590 | 1,520 | 1,550 | 1,550 | -40 (-2.52%) | 18,338,016 |
6 Jun 2003 | USD | 1,590 | 1,620 | 1,580 | 1,590 | 1,590 | 0.0 (0.0%) | 16,791,324 |
5 Jun 2003 | USD | 1,590 | 1,620 | 1,570 | 1,590 | 1,590 | -10 (-0.63%) | 17,262,636 |
4 Jun 2003 | USD | 1,640 | 1,670 | 1,590 | 1,600 | 1,600 | -50 (-3.03%) | 21,555,444 |
3 Jun 2003 | USD | 1,680 | 1,690 | 1,620 | 1,650 | 1,650 | -30 (-1.79%) | 39,044,324 |
2 Jun 2003 | USD | 1,660 | 1,690 | 1,660 | 1,680 | 1,680 | +10 (+0.60%) | 26,194,364 |
30 May 2003 | USD | 1,660 | 1,680 | 1,650 | 1,670 | 1,670 | +20 (+1.21%) | 24,756,130 |
29 May 2003 | USD | 1,680 | 1,700 | 1,650 | 1,650 | 1,650 | -40 (-2.37%) | 49,174,928 |
28 May 2003 | USD | 1,630 | 1,690 | 1,620 | 1,690 | 1,690 | +60 (+3.68%) | 64,094,872 |
27 May 2003 | USD | 1,640 | 1,640 | 1,610 | 1,630 | 1,630 | 0.0 (0.0%) | 23,438,408 |
26 May 2003 | USD | 1,630 | 1,660 | 1,610 | 1,630 | 1,630 | 0.0 (0.0%) | 55,157,156 |
23 May 2003 | USD | 1,570 | 1,630 | 1,560 | 1,630 | 1,630 | +60 (+3.82%) | 39,880,384 |
22 May 2003 | USD | 1,560 | 1,580 | 1,550 | 1,570 | 1,570 | +10 (+0.64%) | 20,083,816 |
21 May 2003 | USD | 1,520 | 1,580 | 1,510 | 1,560 | 1,560 | +40 (+2.63%) | 31,748,136 |
20 May 2003 | USD | 1,500 | 1,520 | 1,490 | 1,520 | 1,520 | +10 (+0.66%) | 8,163,283 |
19 May 2003 | USD | 1,510 | 1,510 | 1,510 | 1,510 | 1,510 | 0.0 (0.0%) | 0 |
16 May 2003 | USD | 1,500 | 1,520 | 1,490 | 1,510 | 1,510 | +10 (+0.67%) | 7,403,894 |
15 May 2003 | USD | 1,540 | 1,540 | 1,500 | 1,500 | 1,500 | -40 (-2.60%) | 14,026,967 |
14 May 2003 | USD | 1,550 | 1,550 | 1,520 | 1,540 | 1,540 | 0.0 (0.0%) | 12,252,397 |
13 May 2003 | USD | 1,570 | 1,570 | 1,530 | 1,540 | 1,540 | -20 (-1.28%) | 27,972,888 |
12 May 2003 | USD | 1,540 | 1,570 | 1,530 | 1,560 | 1,560 | +30 (+1.96%) | 21,842,432 |
9 May 2003 | USD | 1,570 | 1,590 | 1,510 | 1,530 | 1,530 | -30 (-1.92%) | 23,485,980 |
8 May 2003 | USD | 1,510 | 1,590 | 1,500 | 1,560 | 1,560 | +60 (+4%) | 29,826,604 |