Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2002 | USD | 1,445 | 1,462 | 1,430 | 1,435 | 1,435 | -10 (-0.69%) | 1,614,900 |
17 Dec 2002 | USD | 1,430 | 1,461 | 1,430 | 1,445 | 1,445 | +5 (+0.35%) | 1,696,100 |
16 Dec 2002 | USD | 1,425 | 1,440 | 1,415 | 1,440 | 1,440 | +15 (+1.05%) | 1,189,500 |
13 Dec 2002 | USD | 1,420 | 1,427 | 1,402 | 1,425 | 1,425 | +15 (+1.06%) | 1,800,000 |
12 Dec 2002 | USD | 1,376 | 1,410 | 1,376 | 1,410 | 1,410 | +20 (+1.44%) | 754,500 |
11 Dec 2002 | USD | 1,361 | 1,398 | 1,361 | 1,390 | 1,390 | +19 (+1.39%) | 571,600 |
10 Dec 2002 | USD | 1,365 | 1,395 | 1,360 | 1,371 | 1,371 | -27 (-1.93%) | 708,000 |
9 Dec 2002 | USD | 1,420 | 1,425 | 1,398 | 1,398 | 1,398 | -27 (-1.89%) | 728,800 |
6 Dec 2002 | USD | 1,415 | 1,442 | 1,414 | 1,425 | 1,425 | -29 (-1.99%) | 1,111,100 |
5 Dec 2002 | USD | 1,425 | 1,470 | 1,413 | 1,454 | 1,454 | +41 (+2.90%) | 1,243,200 |
4 Dec 2002 | USD | 1,428 | 1,436 | 1,410 | 1,413 | 1,413 | +5 (+0.36%) | 1,096,200 |
3 Dec 2002 | USD | 1,399 | 1,440 | 1,394 | 1,408 | 1,408 | +28 (+2.03%) | 775,800 |
2 Dec 2002 | USD | 1,442 | 1,450 | 1,380 | 1,380 | 1,380 | -61 (-4.23%) | 761,300 |
29 Nov 2002 | USD | 1,440 | 1,500 | 1,430 | 1,441 | 1,441 | -15 (-1.03%) | 1,194,400 |
28 Nov 2002 | USD | 1,470 | 1,485 | 1,456 | 1,456 | 1,456 | 0.0 (0.0%) | 929,500 |
27 Nov 2002 | USD | 1,410 | 1,481 | 1,410 | 1,456 | 1,456 | +28 (+1.96%) | 1,041,700 |
26 Nov 2002 | USD | 1,450 | 1,465 | 1,425 | 1,428 | 1,428 | -12 (-0.83%) | 1,206,300 |
25 Nov 2002 | USD | 1,425 | 1,450 | 1,416 | 1,440 | 1,440 | +31 (+2.20%) | 977,500 |
22 Nov 2002 | USD | 1,380 | 1,410 | 1,365 | 1,409 | 1,409 | +44 (+3.22%) | 1,135,100 |
21 Nov 2002 | USD | 1,305 | 1,370 | 1,300 | 1,365 | 1,365 | +80 (+6.23%) | 1,287,000 |
20 Nov 2002 | USD | 1,265 | 1,300 | 1,260 | 1,285 | 1,285 | -19 (-1.46%) | 1,039,100 |
19 Nov 2002 | USD | 1,367 | 1,379 | 1,276 | 1,304 | 1,304 | -76 (-5.51%) | 1,509,900 |
18 Nov 2002 | USD | 1,401 | 1,425 | 1,368 | 1,380 | 1,380 | -24 (-1.71%) | 1,817,300 |
15 Nov 2002 | USD | 1,380 | 1,419 | 1,368 | 1,404 | 1,404 | +39 (+2.86%) | 1,817,000 |
14 Nov 2002 | USD | 1,400 | 1,413 | 1,356 | 1,365 | 1,365 | -21 (-1.52%) | 1,426,800 |
13 Nov 2002 | USD | 1,365 | 1,400 | 1,365 | 1,386 | 1,386 | +6 (+0.43%) | 1,145,400 |
12 Nov 2002 | USD | 1,390 | 1,414 | 1,376 | 1,380 | 1,380 | -30 (-2.13%) | 1,015,900 |
11 Nov 2002 | USD | 1,386 | 1,431 | 1,375 | 1,410 | 1,410 | +25 (+1.81%) | 1,174,600 |
8 Nov 2002 | USD | 1,420 | 1,420 | 1,360 | 1,385 | 1,385 | -53 (-3.69%) | 996,800 |
7 Nov 2002 | USD | 1,401 | 1,438 | 1,389 | 1,438 | 1,438 | +18 (+1.27%) | 355,300 |