Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2003 | USD | 4,170 | 4,250 | 4,060 | 4,130 | 4,130 | 0.0 (0.0%) | 1,512,500 |
23 Jan 2003 | USD | 4,050 | 4,140 | 3,960 | 4,130 | 4,130 | +90 (+2.23%) | 946,800 |
22 Jan 2003 | USD | 4,080 | 4,110 | 3,980 | 4,040 | 4,040 | -30 (-0.74%) | 1,015,600 |
21 Jan 2003 | USD | 4,000 | 4,120 | 4,000 | 4,070 | 4,070 | +20 (+0.49%) | 1,087,700 |
20 Jan 2003 | USD | 4,070 | 4,090 | 3,940 | 4,050 | 4,050 | -20 (-0.49%) | 981,200 |
17 Jan 2003 | USD | 3,990 | 4,140 | 3,980 | 4,070 | 4,070 | +40 (+0.99%) | 1,337,200 |
16 Jan 2003 | USD | 3,970 | 4,040 | 3,910 | 4,030 | 4,030 | -30 (-0.74%) | 1,241,700 |
15 Jan 2003 | USD | 3,990 | 4,060 | 3,910 | 4,060 | 4,060 | +120 (+3.05%) | 1,786,900 |
14 Jan 2003 | USD | 3,810 | 3,960 | 3,800 | 3,940 | 3,940 | +180 (+4.79%) | 1,351,600 |
13 Jan 2003 | USD | 3,760 | 3,760 | 3,760 | 3,760 | 3,760 | 0.0 (0.0%) | 0 |
10 Jan 2003 | USD | 3,840 | 3,860 | 3,730 | 3,760 | 3,760 | -70 (-1.83%) | 1,104,100 |
9 Jan 2003 | USD | 3,800 | 3,840 | 3,770 | 3,830 | 3,830 | -10 (-0.26%) | 400,900 |
8 Jan 2003 | USD | 3,910 | 3,910 | 3,820 | 3,840 | 3,840 | -70 (-1.79%) | 555,700 |
7 Jan 2003 | USD | 3,920 | 3,980 | 3,900 | 3,910 | 3,910 | +40 (+1.03%) | 1,239,600 |
6 Jan 2003 | USD | 3,940 | 3,950 | 3,850 | 3,870 | 3,870 | -20 (-0.51%) | 510,000 |
3 Jan 2003 | USD | 3,890 | 3,890 | 3,890 | 3,890 | 3,890 | 0.0 (0.0%) | 0 |
2 Jan 2003 | USD | 3,890 | 3,890 | 3,890 | 3,890 | 3,890 | 0.0 (0.0%) | 0 |
1 Jan 2003 | USD | 3,890 | 3,890 | 3,890 | 3,890 | 3,890 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 3,890 | 3,890 | 3,890 | 3,890 | 3,890 | 0.0 (0.0%) | 0 |
30 Dec 2002 | USD | 3,840 | 3,890 | 3,830 | 3,890 | 3,890 | -50 (-1.27%) | 347,200 |
27 Dec 2002 | USD | 3,970 | 3,970 | 3,890 | 3,940 | 3,940 | -40 (-1.01%) | 693,700 |
26 Dec 2002 | USD | 3,950 | 4,000 | 3,940 | 3,980 | 3,980 | +60 (+1.53%) | 482,500 |
25 Dec 2002 | USD | 3,950 | 3,980 | 3,900 | 3,920 | 3,920 | -20 (-0.51%) | 606,600 |
24 Dec 2002 | USD | 3,840 | 3,970 | 3,840 | 3,940 | 3,940 | +100 (+2.60%) | 1,226,500 |
23 Dec 2002 | USD | 3,840 | 3,840 | 3,840 | 3,840 | 3,840 | 0.0 (0.0%) | 0 |
20 Dec 2002 | USD | 3,820 | 3,860 | 3,800 | 3,840 | 3,840 | +20 (+0.52%) | 1,127,300 |
19 Dec 2002 | USD | 3,770 | 3,830 | 3,730 | 3,820 | 3,820 | +10 (+0.26%) | 1,127,600 |
18 Dec 2002 | USD | 3,860 | 3,880 | 3,800 | 3,810 | 3,810 | -130 (-3.30%) | 1,430,100 |
17 Dec 2002 | USD | 3,960 | 3,980 | 3,890 | 3,940 | 3,940 | +30 (+0.77%) | 716,600 |
16 Dec 2002 | USD | 3,900 | 3,920 | 3,850 | 3,910 | 3,910 | +10 (+0.26%) | 939,900 |