Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2002 | USD | 4,070 | 4,150 | 4,020 | 4,030 | 4,030 | -90 (-2.18%) | 1,115,100 |
19 Sep 2002 | USD | 4,250 | 4,270 | 4,100 | 4,120 | 4,120 | +20 (+0.49%) | 1,473,900 |
18 Sep 2002 | USD | 4,030 | 4,150 | 3,990 | 4,100 | 4,100 | -30 (-0.73%) | 1,015,800 |
17 Sep 2002 | USD | 4,150 | 4,180 | 4,070 | 4,130 | 4,130 | +10 (+0.24%) | 1,988,400 |
16 Sep 2002 | USD | 4,120 | 4,120 | 4,120 | 4,120 | 4,120 | 0.0 (0.0%) | 0 |
13 Sep 2002 | USD | 4,080 | 4,150 | 4,050 | 4,120 | 4,120 | -110 (-2.60%) | 3,832,400 |
12 Sep 2002 | USD | 4,150 | 4,240 | 4,070 | 4,230 | 4,230 | +30 (+0.71%) | 855,800 |
11 Sep 2002 | USD | 4,190 | 4,240 | 4,160 | 4,200 | 4,200 | +90 (+2.19%) | 1,141,300 |
10 Sep 2002 | USD | 4,180 | 4,180 | 4,090 | 4,110 | 4,110 | +80 (+1.99%) | 1,136,600 |
9 Sep 2002 | USD | 4,020 | 4,060 | 4,000 | 4,030 | 4,030 | +110 (+2.81%) | 1,072,200 |
6 Sep 2002 | USD | 3,900 | 3,940 | 3,850 | 3,920 | 3,920 | -80 (-2%) | 1,512,200 |
5 Sep 2002 | USD | 4,000 | 4,030 | 3,940 | 4,000 | 4,000 | +20 (+0.50%) | 1,705,900 |
4 Sep 2002 | USD | 3,960 | 4,020 | 3,910 | 3,980 | 3,980 | -60 (-1.49%) | 1,539,400 |
3 Sep 2002 | USD | 4,150 | 4,150 | 4,020 | 4,040 | 4,040 | -160 (-3.81%) | 1,561,200 |
2 Sep 2002 | USD | 4,280 | 4,280 | 4,140 | 4,200 | 4,200 | -80 (-1.87%) | 1,380,400 |
30 Aug 2002 | USD | 4,330 | 4,370 | 4,260 | 4,280 | 4,280 | -10 (-0.23%) | 829,500 |
29 Aug 2002 | USD | 4,270 | 4,310 | 4,200 | 4,290 | 4,290 | -20 (-0.46%) | 1,405,100 |
28 Aug 2002 | USD | 4,520 | 4,550 | 4,310 | 4,310 | 4,310 | -190 (-4.22%) | 1,261,600 |
27 Aug 2002 | USD | 4,580 | 4,640 | 4,490 | 4,500 | 4,500 | -80 (-1.75%) | 1,382,000 |
26 Aug 2002 | USD | 4,470 | 4,660 | 4,460 | 4,580 | 4,580 | +120 (+2.69%) | 1,970,100 |
23 Aug 2002 | USD | 4,550 | 4,560 | 4,450 | 4,460 | 4,460 | +40 (+0.90%) | 1,816,300 |
22 Aug 2002 | USD | 4,270 | 4,440 | 4,250 | 4,420 | 4,420 | +210 (+4.99%) | 2,487,400 |
21 Aug 2002 | USD | 4,100 | 4,250 | 4,080 | 4,210 | 4,210 | +100 (+2.43%) | 1,094,400 |
20 Aug 2002 | USD | 4,100 | 4,170 | 4,080 | 4,110 | 4,110 | +70 (+1.73%) | 878,200 |
19 Aug 2002 | USD | 4,170 | 4,200 | 4,040 | 4,040 | 4,040 | -170 (-4.04%) | 1,096,200 |
16 Aug 2002 | USD | 4,200 | 4,260 | 4,180 | 4,210 | 4,210 | +110 (+2.68%) | 1,039,600 |
15 Aug 2002 | USD | 4,100 | 4,160 | 4,080 | 4,100 | 4,100 | +80 (+1.99%) | 995,200 |
14 Aug 2002 | USD | 4,050 | 4,080 | 4,020 | 4,020 | 4,020 | -80 (-1.95%) | 907,900 |
13 Aug 2002 | USD | 4,060 | 4,180 | 4,030 | 4,100 | 4,100 | 0.0 (0.0%) | 834,600 |
12 Aug 2002 | USD | 4,190 | 4,200 | 4,100 | 4,100 | 4,100 | -100 (-2.38%) | 694,500 |