欧元兑美元汇率

EURUSD1440 Date Time 开盘 最高 最低 收盘 成交量 2002.04.23 00:00 0.88950 0.89060 0.88570 0.88870 17139 2002.04.24 00:00 0.88860 0.89360 0.88710 0.89270 20914 2002.04.25 00:00 0.89260 0.89960 0.89120 0.89770 21495 2002.04.26 00:00 0.89780 0.90280 0.89590 0.90150 22228 2002.04.29 00:00 0.90130 0.90480 0.89980 0.90310 19099 2002.04.30 00:00 0.90320 0.90470 0.89880 0.90040 20727 2002.05.01 00:00 0.90050 0.90890 0.89910 0.90630 17941 2002.05.02 00:00 0.90650 0.90840 0.90090 0.90300 20191 2002.05.03 00:00 0.90290 0.91800 0.90230 0.91700 23227 2002.05.06 00:00 0.91640 0.91880 0.91340 0.91800 9772 2002.05.07 00:00 0.91810 0.91930 0.91130 0.91430 19420 2002.05.08 00:00 0.91440 0.91490 0.90360 0.90500 22518 2002.05.09 00:00 0.90490 0.91170 0.90340 0.90970 22261 2002.05.10 00:00 0.90960 0.91540 0.90820 0.91420 24453 2002.05.13 00:00 0.91340 0.91720 0.90930 0.91210 19738 2002.05.14 00:00 0.91240 0.91300 0.90090 0.90300 25901 2002.05.15 00:00 0.90290 0.91320 0.89920 0.91230 25076 2002.05.16 00:00 0.91220 0.91460 0.90830 0.91170 22949 2002.05.17 00:00 0.91180 0.92250 0.91110 0.92070 24272 2002.05.20 00:00 0.92050 0.92320 0.91790 0.92090 14503 2002.05.21 00:00 0.92080 0.92260 0.91600 0.91930 26796 2002.05.22 00:00 0.91940 0.92810 0.91740 0.92580 27150 2002.05.23 00:00 0.92590 0.92740 0.91790 0.92150 27461 2002.05.24 00:00 0.92130 0.92350 0.91610 0.92060 22424 2002.05.27 00:00 0.92060 0.92270 0.91800 0.92100 13622 2002.05.28 00:00 0.92110 0.93110 0.91940 0.92840 22263 2002.05.29 00:00 0.92850 0.93740 0.92690 0.93540 27721 2002.05.30 00:00 0.93550 0.94170 0.93450 0.93660 26772 2002.05.31 00:00 0.93660 0.94050 0.92820 0.93400 23396 2002.06.03 00:00 0.93260 0.94250 0.93010 0.94090 24330 2002.06.04 00:00 0.94080 0.94560 0.93860 0.93940 25802 2002.06.05 00:00 0.93930 0.94220 0.93510 0.93910 26039 2002.06.06 00:00 0.93920 0.94840 0.93350 0.94720 27261 2002.06.07 00:00 0.94730 0.94910 0.94240 0.94270 27319 2002.06.10 00:00 0.94310 0.94860 0.93860 0.94410 24180 2002.06.11 00:00 0.94420 0.94980 0.94030 0.94820 24533 2002.06.12 00:00 0.94810 0.95090 0.94260 0.94330 29013 2002.06.13 00:00 0.94320 0.94780 0.93940 0.94300 25296 2002.06.14 00:00 0.94310 0.95260 0.94120 0.94560 22008 2002.06.17 00:00 0.94510 0.94710 0.94090 0.94460 20114 2002.06.18 00:00 0.94450 0.95310 0.94340 0.95250 28452 2002.06.19 00:00 0.95260 0.95820 0.95140 0.95770 28289 2002.06.20 00:00 0.95780 0.96710 0.95550 0.96450 29022 2002.06.21 00:00 0.96460 0.97230 0.96270 0.97050 23910 2002.06.24 00:00 0.96990 0.98180 0.96780 0.97070 25023 2002.06.25 00:00 0.97050 0.98040 0.96590 0.97900 29807 2002.06.26 00:00 0.97880 0.99490 0.97860 0.98240 38258 2002.06.27 00:00 0.98230 0.99040 0.98080 0.98800 32428 2002.06.28 00:00 0.98820 0.99940 0.98380 0.99120 34367 2002.07.01 00:00 0.99120 0.99750 0.98590 0.99100 29573 2002.07.02 00:00 0.99120 0.99240 0.97960 0.98640 30671 2002.07.03 00:00 0.98650 0.98680 0.97650 0.98030 27563 2002.07.04 00:00 0.98020 0.98230 0.97450 0.97860 25487 2002.07.05 00:00 0.97870 0.97900 0.97130 0.97320 27111 2002.07.08 00:00 0.97450 0.99190 0.97380 0.99070 32275 2002.07.09 00:00 0.99060 0.99560 0.98700 0.99250 29599 2002.07.10 00:00 0.99290 0.99730 0.98590 0.98890 33965 2002.07.11 00:00 0.98900 0.99430 0.98300 0.98780 31488 2002.07.12 00:00 0.98790 0.99250 0.98490 0.99060 26254 2002.07.15 00:00 0.99130 1.00920 0.99100 1.00360 26411 2002.07.16 00:00 1.00350 1.01510 1.00290 1.01250 30819 2002.07.17 00:00 1.01240 1.01630 1.00310 1.00690 27628 2002.07.18 00:00 1.00680 1.01250 1.00400 1.01220 29032 2002.07.19 00:00 1.01210 1.02060 1.00990 1.01180 31581 2002.07.22 00:00 1.01130 1.01380 1.00530 1.00790 25712 2002.07.23 00:00 1.00780 1.00810 0.98440 0.98940 34834 2002.07.24 00:00 0.98930 0.99830 0.98720 0.99520 30814 2002.07.25 00:00 0.99530 1.00640 0.99370 1.00350 30211 2002.07.26 00:00 1.00370 1.00710 0.98570 0.98730 30219 2002.07.29 00:00 0.98720 0.98930 0.97690 0.98120 28211 2002.07.30 00:00 0.98140 0.98950 0.97760 0.98330 25776 2002.07.31 00:00 0.98310 0.98580 0.97570 0.97710 25202 2002.08.01 00:00 0.97730 0.98570 0.97240 0.98450 28228 2002.08.02 00:00 0.98460 0.99220 0.98340 0.98670 30544 2002.08.05 00:00 0.98660 0.98790 0.97930 0.98040 25183 2002.08.06 00:00 0.98050 0.98100 0.96210 0.96630 32405 2002.08.07 00:00 0.96640 0.97670 0.96390 0.97470 27652 2002.08.08 00:00 0.97480 0.97750 0.96380 0.96680 28650 2002.08.09 00:00 0.96670 0.97430 0.96510 0.97030 25816 2002.08.12 00:00 0.96980 0.98040 0.96870 0.97860 19585 2002.08.13 00:00 0.97880 0.98520 0.97410 0.98460 21702 2002.08.14 00:00 0.98470 0.98960 0.97600 0.97730 31785 2002.08.15 00:00 0.97720 0.98520 0.97450 0.98250 30322 2002.08.16 00:00 0.98240 0.98700 0.97820 0.98520 24634 2002.08.19 00:00 0.98430 0.98740 0.97480 0.97740 22556 2002.08.20 00:00 0.97730 0.98110 0.97290 0.97750 22829 2002.08.21 00:00 0.97780 0.98520 0.97490 0.97990 27414 2002.08.22 00:00 0.98000 0.98100 0.96730 0.96920 24428 2002.08.23 00:00 0.96910 0.97370 0.96620 0.97310 24302 2002.08.26 00:00 0.97330 0.97440 0.96830 0.97160 21340 2002.08.27 00:00 0.97150 0.98410 0.97010 0.98290 4836 2002.08.28 00:00 0.98290 0.98380 0.97790 0.97880 2876 2002.08.29 00:00 0.97870 0.98910 0.97750 0.98380 6327 2002.08.30 00:00 0.98360 0.98670 0.97900 0.98220 14462 2002.09.02 00:00 0.98230 0.98600 0.97960 0.98460 21214 2002.09.03 00:00 0.98410 0.99790 0.98290 0.99660 24573 2002.09.04 00:00 0.99650 0.99780 0.99010 0.99160 23479 2002.09.05 00:00 0.99200 0.99950 0.98850 0.99150 24130 2002.09.06 00:00 0.99140 0.99580 0.98020 0.98170 26642 2002.09.09 00:00 0.98160 0.98330 0.97790 0.97970 20527 2002.09.10 00:00 0.97960 0.98440 0.97210 0.97510 24053 2002.09.11 00:00 0.97500 0.97730 0.96980 0.97600 25283 2002.09.12 00:00 0.97610 0.98270 0.97380 0.98120 29005 2002.09.13 00:00 0.98110 0.98420 0.97020 0.97160 29938 2002.09.16 00:00 0.97080 0.97320 0.96630 0.96870 27033 2002.09.17 00:00 0.96880 0.97530 0.96070 0.97360 29055 2002.09.18 00:00 0.97370 0.98000 0.96850 0.97700 27512 2002.09.19 00:00 0.97690 0.98790 0.97590 0.98720 31976 2002.09.20 00:00 0.98730 0.98800 0.97800 0.98220 27041 2002.09.23 00:00 0.98080 0.98610 0.97480 0.97780 8476 2002.09.24 00:00 0.97800 0.98400 0.97570 0.98260 5227 2002.09.25 00:00 0.98250 0.98560 0.97550 0.97650 5023 2002.09.26 00:00 0.97660 0.98130 0.97260 0.97720 5927 2002.09.27 00:00 0.97730 0.98150 0.97460 0.98080 4952 2002.09.30 00:00 0.98130 0.99020 0.98020 0.98670 5485 2002.10.01 00:00 0.98660 0.98950 0.98190 0.98230 5081 2002.10.02 00:00 0.98240 0.98750 0.98080 0.98640 5407 2002.10.03 00:00 0.98650 0.99120 0.98550 0.98740 6109 2002.10.04 00:00 0.98750 0.98870 0.97780 0.97920 6255 2002.10.07 00:00 0.97890 0.98440 0.97770 0.98260 5443 2002.10.08 00:00 0.98270 0.98460 0.97630 0.97920 5068 2002.10.09 00:00 0.97910 0.99160 0.97780 0.99010 7235 2002.10.10 00:00 0.99030 0.99300 0.98450 0.98640 6445 2002.10.11 00:00 0.98650 0.98810 0.98310 0.98720 6640 2002.10.14 00:00 0.98730 0.98950 0.98520 0.98740 8504 2002.10.15 00:00 0.98740 0.98920 0.97900 0.98190 6451 2002.10.16 00:00 0.98180 0.98370 0.97990 0.98080 9189 2002.10.17 00:00 0.98080 0.98140 0.96950 0.97080 6292 2002.10.18 00:00 0.97070 0.97460 0.96960 0.97250 5707 2002.10.21 00:00 0.97210 0.97650 0.96860 0.97330 5387 2002.10.22 00:00 0.97340 0.98050 0.97180 0.97740 5339 2002.10.23 00:00 0.97760 0.98000 0.97450 0.97520 3716 2002.10.24 00:00 0.97500 0.97870 0.97230 0.97750 1887 2002.10.25 00:00 0.97770 0.97960 0.97530 0.97600 1688 2002.10.28 00:00 0.97660 0.98500 0.97230 0.98480 2124 2002.10.29 00:00 0.98470 0.98690 0.98060 0.98310 2192 2002.10.30 00:00 0.98320 0.98550 0.98140 0.98380 1494 2002.10.31 00:00 0.98370 0.99120 0.98350 0.99050 2332 2002.11.01 00:00 0.99060 1.00060 0.98870 0.99650 3246 2002.11.04 00:00 0.99680 0.99850 0.99310 0.99800 1714 2002.11.05 00:00 0.99790 1.00450 0.99700 1.00000 3190 2002.11.06 00:00 1.00000 1.00510 0.99390 1.00350 2967 2002.11.07 00:00 1.00360 1.01010 0.99860 1.00950 5054 2002.11.08 00:00 1.00940 1.01500 1.00730 1.01330 3606 2002.11.11 00:00 1.01240 1.01740 1.00930 1.01050 3142 2002.11.12 00:00 1.01070 1.01390 1.00650 1.01260 4004 2002.11.13 00:00 1.01280 1.01320 1.00410 1.00840 3850 2002.11.14 00:00 1.00840 1.01010 1.00280 1.00420 3574 2002.11.15 00:00 1.00420 1.01020 1.00120 1.00990 3180 2002.11.18 00:00 1.00970 1.01230 1.00550 1.00920 3198 2002.11.19 00:00 1.00890 1.01440 1.00050 1.00380 3550 2002.11.20 00:00 1.00360 1.00470 0.99890 1.00190 3466 2002.11.21 00:00 1.00210 1.00440 0.99780 1.00190 3986 2002.11.22 00:00 1.00210 1.00370 0.99580 0.99670 2610 2002.11.25 00:00 0.99600 0.99730 0.98920 0.99230 2226 2002.11.26 00:00 0.99210 0.99400 0.98930 0.99340 2485 2002.11.27 00:00 0.99330 0.99420 0.98750 0.99060 2199 2002.11.28 00:00 0.99050 0.99630 0.98920 0.99400 1392 2002.11.29 00:00 0.99390 0.99570 0.99180 0.99500 1527 2002.12.02 00:00 0.99440 0.99850 0.98590 0.99730 2688 2002.12.03 00:00 0.99740 1.00050 0.99490 0.99660 2343 2002.12.04 00:00 0.99670 1.00320 0.99630 1.00080 3183 2002.12.05 00:00 1.00090 1.00280 0.99690 1.00080 3117 2002.12.06 00:00 1.00060 1.01310 0.99990 1.00990 4523 2002.12.09 00:00 1.01030 1.01200 1.00670 1.01030 3299 2002.12.10 00:00 1.01050 1.01410 1.00710 1.00780 3070 2002.12.11 00:00 1.00800 1.01030 1.00590 1.00840 3142 2002.12.12 00:00 1.00840 1.01970 1.00740 1.01850 3735 2002.12.13 00:00 1.01850 1.02610 1.01710 1.02380 4505 2002.12.16 00:00 1.02380 1.02520 1.01940 1.02270 3058 2002.12.17 00:00 1.02270 1.03370 1.02080 1.02820 5262 2002.12.18 00:00 1.02820 1.02880 1.02230 1.02710 4852 2002.12.19 00:00 1.02720 1.02900 1.02040 1.02750 4713 2002.12.20 00:00 1.02760 1.02780 1.02400 1.02690 2852 2002.12.23 00:00 1.02760 1.03200 1.02150 1.02630 3237 2002.12.24 00:00 1.02630 1.03260 1.02530 1.03010 1889 2002.12.25 00:00 1.03010 1.03260 1.02970 1.03180 311 2002.12.26 00:00 1.03180 1.03810 1.03140 1.03780 1701 2002.12.27 00:00 1.03790 1.04460 1.03580 1.04400 3026 2002.12.30 00:00 1.04400 1.04960 1.04080 1.04930 2859 2002.12.31 00:00 1.04940 1.05070 1.04540 1.04940 3172 2003.01.01 00:00 1.04930 1.04960 1.04850 1.04920 41 2003.01.02 00:00 1.04940 1.04990 1.03340 1.03580 3956 2003.01.03 00:00 1.03580 1.04390 1.03390 1.04250 3493 2003.01.06 00:00 1.04180 1.04970 1.04150 1.04630 4131 2003.01.07 00:00 1.04630 1.04690 1.03960 1.04100 4150 2003.01.08 00:00 1.04120 1.05380 1.03590 1.04990 5085 2003.01.09 00:00 1.04980 1.05410 1.04590 1.04880 4909 2003.01.10 00:00 1.04900 1.05880 1.04710 1.05850 4821 2003.01.13 00:00 1.05790 1.05860 1.05230 1.05390 3736 2003.01.14 00:00 1.05410 1.06000 1.05350 1.05550 5136 2003.01.15 00:00 1.05530 1.05950 1.05030 1.05620 5314 2003.01.16 00:00 1.05620 1.06290 1.05430 1.06180 5401 2003.01.17 00:00 1.06180 1.06820 1.06020 1.06690 5040 2003.01.20 00:00 1.06570 1.06920 1.06310 1.06780 3734 2003.01.21 00:00 1.06790 1.07370 1.06310 1.07280 5181 2003.01.22 00:00 1.07280 1.07420 1.06830 1.07340 5322 2003.01.23 00:00 1.07320 1.07800 1.07030 1.07420 5522 2003.01.24 00:00 1.07400 1.08530 1.07380 1.08270 5382 2003.01.27 00:00 1.08390 1.09100 1.07790 1.08480 5768 2003.01.28 00:00 1.08480 1.08570 1.07810 1.08270 5237 2003.01.29 00:00 1.08240 1.09020 1.08060 1.08440 6686 2003.01.30 00:00 1.08440 1.08500 1.07290 1.08190 6879 2003.01.31 00:00 1.08200 1.08370 1.07220 1.07700 5907 2003.02.03 00:00 1.07930 1.07950 1.06910 1.07870 5992 2003.02.04 00:00 1.07870 1.09110 1.07630 1.08900 6340 2003.02.05 00:00 1.08920 1.09400 1.07350 1.07800 7215 2003.02.06 00:00 1.07800 1.08660 1.07640 1.08260 6465 2003.02.07 00:00 1.08260 1.08410 1.07280 1.08190 6358 2003.02.10 00:00 1.08160 1.08310 1.07240 1.07280 4827 2003.02.11 00:00 1.07300 1.07640 1.06650 1.07360 6315 2003.02.12 00:00 1.07370 1.07720 1.07030 1.07090 5594 2003.02.13 00:00 1.07090 1.08610 1.07030 1.08290 6607 2003.02.14 00:00 1.08270 1.08540 1.07610 1.07930 6397 2003.02.17 00:00 1.07660 1.07800 1.06740 1.07110 3304 2003.02.18 00:00 1.07130 1.07590 1.06780 1.06880 4323 2003.02.19 00:00 1.06900 1.07680 1.06650 1.07470 3462 2003.02.20 00:00 1.07470 1.08370 1.07410 1.08270 4585 2003.02.21 00:00 1.08270 1.08500 1.07470 1.07750 3907 2003.02.24 00:00 1.07300 1.08090 1.07050 1.08000 4462 2003.02.25 00:00 1.07990 1.08250 1.07410 1.07660 6536 2003.02.26 00:00 1.07660 1.08130 1.07280 1.07830 4394 2003.02.27 00:00 1.07850 1.08400 1.07330 1.07430 5991 2003.02.28 00:00 1.07430 1.08100 1.07340 1.08060 4941 2003.03.03 00:00 1.07780 1.09040 1.07660 1.08920 5190 2003.03.04 00:00 1.08920 1.09390 1.08730 1.08880 5958 2003.03.05 00:00 1.08860 1.10060 1.08840 1.09610 6957 2003.03.06 00:00 1.09630 1.10140 1.09240 1.09740 6271 2003.03.07 00:00 1.09720 1.10710 1.09640 1.10080 6756 2003.03.10 00:00 1.10080 1.10690 1.10020 1.10600 4894 2003.03.11 00:00 1.10580 1.10860 1.10040 1.10440 5306 2003.03.12 00:00 1.10440 1.10600 1.09810 1.09970 6050 2003.03.13 00:00 1.09960 1.09980 1.07740 1.07800 8970 2003.03.14 00:00 1.07790 1.08230 1.06870 1.07490 7563 2003.03.17 00:00 1.07790 1.08460 1.05860 1.06230 8339 2003.03.18 00:00 1.06230 1.06560 1.05410 1.06340 7943 2003.03.19 00:00 1.06350 1.06570 1.05510 1.05620 7634 2003.03.20 00:00 1.05640 1.06750 1.05280 1.06120 8950 2003.03.21 00:00 1.06100 1.06210 1.04990 1.05280 7423 2003.03.24 00:00 1.05970 1.06790 1.05640 1.06400 6452 2003.03.25 00:00 1.06420 1.07240 1.06300 1.06560 6744 2003.03.26 00:00 1.06570 1.07060 1.06210 1.06960 5437 2003.03.27 00:00 1.06970 1.07450 1.06740 1.06990 5601 2003.03.28 00:00 1.06980 1.08030 1.06670 1.07850 5520 2003.03.31 00:00 1.07980 1.09340 1.07790 1.09150 5266 2003.04.01 00:00 1.09150 1.09270 1.08640 1.09180 3669 2003.04.02 00:00 1.09200 1.09620 1.07490 1.07680 4512 2003.04.03 00:00 1.07680 1.07930 1.06840 1.07600 4677 2003.04.04 00:00 1.07610 1.07700 1.06800 1.07340 3624 2003.04.07 00:00 1.06710 1.07070 1.05600 1.06880 3940 2003.04.08 00:00 1.06900 1.07280 1.06420 1.07240 4425 2003.04.09 00:00 1.07220 1.07870 1.06730 1.07700 4253 2003.04.10 00:00 1.07720 1.08340 1.07590 1.07870 4052 2003.04.11 00:00 1.07850 1.07920 1.06900 1.07490 2816 2003.04.14 00:00 1.07430 1.08130 1.07170 1.07700 2910 2003.04.15 00:00 1.07720 1.08230 1.07350 1.08040 3349 2003.04.16 00:00 1.08060 1.09220 1.07830 1.09090 3316 2003.04.17 00:00 1.09110 1.09790 1.08650 1.08840 4314 2003.04.18 00:00 1.08820 1.09020 1.08730 1.08820 973 2003.04.21 00:00 1.08950 1.09120 1.08210 1.08600 2341 2003.04.22 00:00 1.08590 1.10060 1.08460 1.09720 3137 2003.04.23 00:00 1.09700 1.09870 1.09200 1.09480 2702 2003.04.24 00:00 1.09510 1.10510 1.09440 1.10330 3748 2003.04.25 00:00 1.10330 1.10530 1.09600 1.10330 3817 2003.04.28 00:00 1.10380 1.10800 1.09750 1.09870 3230 2003.04.29 00:00 1.09850 1.10880 1.09320 1.10780 3162 2003.04.30 00:00 1.10750 1.11920 1.10620 1.11830 4750 2003.05.01 00:00 1.11840 1.12880 1.11530 1.12370 4169 2003.05.02 00:00 1.12370 1.12760 1.11870 1.12330 4031 2003.05.05 00:00 1.12270 1.13080 1.12030 1.12900 2060 2003.05.06 00:00 1.12910 1.14570 1.12750 1.14390 3846 2003.05.07 00:00 1.14390 1.14410 1.13280 1.13530 4456 2003.05.08 00:00 1.13510 1.15110 1.13080 1.14850 5586 2003.05.09 00:00 1.14860 1.15400 1.14370 1.14900 3690 2003.05.12 00:00 1.15340 1.16260 1.15240 1.15670 4339 2003.05.13 00:00 1.15660 1.15680 1.14620 1.15360 5308 2003.05.14 00:00 1.15380 1.15410 1.14670 1.14750 4205 2003.05.15 00:00 1.14730 1.14920 1.13690 1.13840 4738 2003.05.16 00:00 1.13820 1.15990 1.13690 1.15970 4136 2003.05.19 00:00 1.16690 1.17430 1.16190 1.16480 5013 2003.05.20 00:00 1.16500 1.17200 1.16040 1.17130 3542 2003.05.21 00:00 1.17150 1.17480 1.16280 1.16410 4311 2003.05.22 00:00 1.16440 1.17320 1.16180 1.16940 3360 2003.05.23 00:00 1.16960 1.18440 1.16650 1.18410 4034 2003.05.26 00:00 1.18330 1.18780 1.17990 1.18600 1737 2003.05.27 00:00 1.18580 1.19380 1.18100 1.18140 4141 2003.05.28 00:00 1.18160 1.18490 1.17060 1.17550 2977 2003.05.29 00:00 1.17550 1.19170 1.16900 1.19070 12998 2003.05.30 00:00 1.19060 1.19190 1.17400 1.17740 12635 2003.06.02 00:00 1.17170 1.17730 1.16510 1.17680 13180 2003.06.03 00:00 1.17680 1.17820 1.16850 1.17400 11707 2003.06.04 00:00 1.17400 1.17520 1.16280 1.16390 10958 2003.06.05 00:00 1.16390 1.18920 1.16310 1.18450 14195 2003.06.06 00:00 1.18450 1.18840 1.16830 1.17000 13695 2003.06.09 00:00 1.17090 1.17940 1.16550 1.17170 13047 2003.06.10 00:00 1.17150 1.17450 1.16640 1.16710 10990 2003.06.11 00:00 1.16710 1.17840 1.16600 1.17550 11795 2003.06.12 00:00 1.17550 1.18100 1.17040 1.17650 11537 2003.06.13 00:00 1.17650 1.18820 1.17340 1.18730 11613 2003.06.16 00:00 1.18770 1.19340 1.18170 1.18240 10652 2003.06.17 00:00 1.18200 1.18710 1.17670 1.17830 10453 2003.06.18 00:00 1.17820 1.18060 1.16630 1.16850 11966 2003.06.19 00:00 1.16840 1.17450 1.15820 1.17230 15750 2003.06.20 00:00 1.17220 1.17370 1.15490 1.16080 12652 2003.06.23 00:00 1.15780 1.16100 1.15070 1.15500 11215 2003.06.24 00:00 1.15490 1.15850 1.14770 1.15150 9104 2003.06.25 00:00 1.15150 1.16280 1.14910 1.15340 9301 2003.06.26 00:00 1.15360 1.15490 1.14130 1.14230 9690 2003.06.27 00:00 1.14200 1.14730 1.13970 1.14350 11283 2003.06.30 00:00 1.14310 1.15410 1.14000 1.15240 9414 2003.07.01 00:00 1.15250 1.16090 1.15070 1.15680 9208 2003.07.02 00:00 1.15680 1.15770 1.15070 1.15320 9646 2003.07.03 00:00 1.15320 1.15450 1.14310 1.14980 10795 2003.07.04 00:00 1.14980 1.15050 1.14480 1.14920 6922 2003.07.07 00:00 1.14810 1.14890 1.13060 1.13150 10392 2003.07.08 00:00 1.13150 1.13550 1.12580 1.13170 12230 2003.07.09 00:00 1.13170 1.13700 1.12980 1.13510 10461 2003.07.10 00:00 1.13510 1.13960 1.13100 1.13810 11048 2003.07.11 00:00 1.13810 1.13860 1.12790 1.12840 10781 2003.07.14 00:00 1.12900 1.13110 1.12410 1.12850 9372 2003.07.15 00:00 1.12850 1.13410 1.11540 1.11760 12568 2003.07.16 00:00 1.11760 1.12360 1.11090 1.12200 11403 2003.07.17 00:00 1.12200 1.12530 1.11560 1.12160 10984 2003.07.18 00:00 1.12160 1.13090 1.11720 1.12690 11495 2003.07.21 00:00 1.12500 1.13640 1.12410 1.13490 10482 2003.07.22 00:00 1.13490 1.13760 1.13070 1.13300 10379 2003.07.23 00:00 1.13300 1.14970 1.13150 1.14860 10942 2003.07.24 00:00 1.14850 1.15160 1.14220 1.14730 11103 2003.07.25 00:00 1.14750 1.15540 1.14440 1.15070 9868 2003.07.28 00:00 1.15070 1.15220 1.14520 1.14860 9010 2003.07.29 00:00 1.14870 1.15430 1.14260 1.14410 11337 2003.07.30 00:00 1.14410 1.14560 1.13320 1.13570 10651 2003.07.31 00:00 1.13570 1.13680 1.12230 1.12330 11078 2003.08.01 00:00 1.12330 1.12830 1.11340 1.12770 12330 2003.08.04 00:00 1.12850 1.13790 1.12590 1.13550 10260 2003.08.05 00:00 1.13570 1.14020 1.13050 1.13870 10108 2003.08.06 00:00 1.13860 1.14300 1.13270 1.13330 10759 2003.08.07 00:00 1.13360 1.14150 1.13190 1.13760 10465 2003.08.08 00:00 1.13760 1.13860 1.12880 1.13090 9069 2003.08.11 00:00 1.13070 1.13880 1.12630 1.13620 21392 2003.08.12 00:00 1.13630 1.13780 1.12730 1.12840 29099 2003.08.13 00:00 1.12830 1.13320 1.12220 1.13120 31266 2003.08.14 00:00 1.13120 1.13400 1.12300 1.12720 30254 2003.08.15 00:00 1.12710 1.12940 1.12410 1.12580 15251 2003.08.18 00:00 1.12690 1.12730 1.11230 1.11520 6822 2003.08.19 00:00 1.11500 1.11610 1.10550 1.11450 8232 2003.08.20 00:00 1.11440 1.11540 1.10800 1.11200 7234 2003.08.21 00:00 1.11210 1.11270 1.08810 1.09300 9018 2003.08.22 00:00 1.09280 1.09530 1.08330 1.08750 7481 2003.08.25 00:00 1.08690 1.09280 1.08440 1.08480 5450 2003.08.26 00:00 1.08500 1.09090 1.07840 1.08610 18418 2003.08.27 00:00 1.08610 1.09360 1.08320 1.08730 7528 2003.08.28 00:00 1.08750 1.09110 1.08080 1.08840 7114 2003.08.29 00:00 1.08840 1.10020 1.08700 1.09850 7780 2003.09.01 00:00 1.09910 1.10210 1.09540 1.09640 4029 2003.09.02 00:00 1.09620 1.09690 1.08040 1.08130 8275 2003.09.03 00:00 1.08130 1.08780 1.07590 1.08420 9043 2003.09.04 00:00 1.08410 1.09540 1.08090 1.09420 8423 2003.09.05 00:00 1.09410 1.11170 1.09190 1.11050 8787 2003.09.08 00:00 1.11020 1.11310 1.10460 1.10710 7625 2003.09.09 00:00 1.10730 1.12430 1.10550 1.12260 8436 2003.09.10 00:00 1.12280 1.12390 1.11590 1.12060 7766 2003.09.11 00:00 1.12060 1.12750 1.11580 1.12040 8862 2003.09.12 00:00 1.12030 1.13280 1.11360 1.12900 8314 2003.09.15 00:00 1.12670 1.13130 1.12440 1.12860 6902 2003.09.16 00:00 1.12870 1.13230 1.11530 1.11730 8551 2003.09.17 00:00 1.11710 1.13030 1.11370 1.12840 84