Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2002 | USD | 4,010 | 4,050 | 3,890 | 3,900 | 3,900 | -210 (-5.11%) | 3,235,500 |
12 Dec 2002 | USD | 4,120 | 4,150 | 4,100 | 4,110 | 4,110 | -30 (-0.72%) | 727,600 |
11 Dec 2002 | USD | 4,150 | 4,180 | 4,110 | 4,140 | 4,140 | +20 (+0.49%) | 756,500 |
10 Dec 2002 | USD | 4,170 | 4,250 | 4,120 | 4,120 | 4,120 | -100 (-2.37%) | 1,665,400 |
9 Dec 2002 | USD | 4,140 | 4,290 | 4,120 | 4,220 | 4,220 | +100 (+2.43%) | 1,345,800 |
6 Dec 2002 | USD | 4,120 | 4,150 | 4,070 | 4,120 | 4,120 | +20 (+0.49%) | 1,028,800 |
5 Dec 2002 | USD | 4,100 | 4,170 | 4,080 | 4,100 | 4,100 | -80 (-1.91%) | 1,093,700 |
4 Dec 2002 | USD | 4,270 | 4,290 | 4,140 | 4,180 | 4,180 | -160 (-3.69%) | 1,041,700 |
3 Dec 2002 | USD | 4,390 | 4,430 | 4,310 | 4,340 | 4,340 | -30 (-0.69%) | 1,053,200 |
2 Dec 2002 | USD | 4,390 | 4,420 | 4,290 | 4,370 | 4,370 | +10 (+0.23%) | 965,400 |
29 Nov 2002 | USD | 4,340 | 4,420 | 4,290 | 4,360 | 4,360 | +30 (+0.69%) | 1,050,100 |
28 Nov 2002 | USD | 4,230 | 4,350 | 4,200 | 4,330 | 4,330 | +250 (+6.13%) | 967,800 |
27 Nov 2002 | USD | 4,130 | 4,170 | 4,080 | 4,080 | 4,080 | -100 (-2.39%) | 1,246,000 |
26 Nov 2002 | USD | 4,210 | 4,300 | 4,140 | 4,180 | 4,180 | -130 (-3.02%) | 958,000 |
25 Nov 2002 | USD | 4,260 | 4,400 | 4,220 | 4,310 | 4,310 | +50 (+1.17%) | 1,015,600 |
22 Nov 2002 | USD | 4,200 | 4,300 | 4,130 | 4,260 | 4,260 | +170 (+4.16%) | 2,589,200 |
21 Nov 2002 | USD | 4,010 | 4,120 | 3,970 | 4,090 | 4,090 | +170 (+4.34%) | 1,561,500 |
20 Nov 2002 | USD | 3,980 | 4,010 | 3,870 | 3,920 | 3,920 | -40 (-1.01%) | 774,900 |
19 Nov 2002 | USD | 3,880 | 3,980 | 3,840 | 3,960 | 3,960 | +120 (+3.13%) | 970,600 |
18 Nov 2002 | USD | 3,830 | 3,890 | 3,810 | 3,840 | 3,840 | -40 (-1.03%) | 640,700 |
15 Nov 2002 | USD | 3,860 | 3,910 | 3,840 | 3,880 | 3,880 | +120 (+3.19%) | 1,442,700 |
14 Nov 2002 | USD | 3,800 | 3,850 | 3,760 | 3,760 | 3,760 | -20 (-0.53%) | 768,800 |
13 Nov 2002 | USD | 3,790 | 3,840 | 3,700 | 3,780 | 3,780 | 0.0 (0.0%) | 1,127,000 |
12 Nov 2002 | USD | 3,800 | 3,910 | 3,750 | 3,780 | 3,780 | -140 (-3.57%) | 1,495,700 |
11 Nov 2002 | USD | 3,910 | 3,960 | 3,860 | 3,920 | 3,920 | +20 (+0.51%) | 979,400 |
8 Nov 2002 | USD | 3,980 | 4,000 | 3,870 | 3,900 | 3,900 | -150 (-3.70%) | 1,184,200 |
7 Nov 2002 | USD | 4,010 | 4,080 | 4,010 | 4,050 | 4,050 | 0.0 (0.0%) | 1,064,600 |
6 Nov 2002 | USD | 3,980 | 4,180 | 3,980 | 4,050 | 4,050 | +50 (+1.25%) | 2,156,600 |
5 Nov 2002 | USD | 3,820 | 4,030 | 3,820 | 4,000 | 4,000 | +280 (+7.53%) | 1,884,900 |
4 Nov 2002 | USD | 3,720 | 3,720 | 3,720 | 3,720 | 3,720 | 0.0 (0.0%) | 0 |