Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2003 | USD | 4,200 | 4,210 | 4,130 | 4,140 | 4,140 | -110 (-2.59%) | 2,965,000 |
24 Jan 2003 | USD | 4,340 | 4,360 | 4,240 | 4,250 | 4,250 | -140 (-3.19%) | 3,400,000 |
23 Jan 2003 | USD | 4,420 | 4,440 | 4,360 | 4,390 | 4,390 | 0.0 (0.0%) | 2,936,000 |
22 Jan 2003 | USD | 4,460 | 4,500 | 4,360 | 4,390 | 4,390 | -120 (-2.66%) | 2,621,000 |
21 Jan 2003 | USD | 4,410 | 4,530 | 4,370 | 4,510 | 4,510 | +100 (+2.27%) | 2,314,000 |
20 Jan 2003 | USD | 4,450 | 4,470 | 4,360 | 4,410 | 4,410 | -120 (-2.65%) | 2,266,000 |
17 Jan 2003 | USD | 4,550 | 4,580 | 4,530 | 4,530 | 4,530 | -20 (-0.44%) | 1,689,000 |
16 Jan 2003 | USD | 4,550 | 4,580 | 4,500 | 4,550 | 4,550 | -20 (-0.44%) | 1,535,000 |
15 Jan 2003 | USD | 4,600 | 4,600 | 4,510 | 4,570 | 4,570 | -30 (-0.65%) | 1,800,000 |
14 Jan 2003 | USD | 4,560 | 4,600 | 4,550 | 4,600 | 4,600 | +50 (+1.10%) | 2,391,000 |
13 Jan 2003 | USD | 4,550 | 4,550 | 4,550 | 4,550 | 4,550 | 0.0 (0.0%) | 0 |
10 Jan 2003 | USD | 4,580 | 4,580 | 4,480 | 4,550 | 4,550 | +40 (+0.89%) | 1,587,000 |
9 Jan 2003 | USD | 4,510 | 4,570 | 4,490 | 4,510 | 4,510 | -40 (-0.88%) | 1,719,000 |
8 Jan 2003 | USD | 4,650 | 4,650 | 4,550 | 4,550 | 4,550 | -90 (-1.94%) | 1,996,000 |
7 Jan 2003 | USD | 4,700 | 4,730 | 4,620 | 4,640 | 4,640 | +40 (+0.87%) | 2,441,000 |
6 Jan 2003 | USD | 4,580 | 4,630 | 4,560 | 4,600 | 4,600 | +130 (+2.91%) | 2,277,000 |
3 Jan 2003 | USD | 4,470 | 4,470 | 4,470 | 4,470 | 4,470 | 0.0 (0.0%) | 0 |
2 Jan 2003 | USD | 4,470 | 4,470 | 4,470 | 4,470 | 4,470 | 0.0 (0.0%) | 0 |
1 Jan 2003 | USD | 4,470 | 4,470 | 4,470 | 4,470 | 4,470 | 0.0 (0.0%) | 0 |
31 Dec 2002 | USD | 4,470 | 4,470 | 4,470 | 4,470 | 4,470 | 0.0 (0.0%) | 0 |
30 Dec 2002 | USD | 4,430 | 4,470 | 4,410 | 4,470 | 4,470 | -60 (-1.32%) | 1,136,000 |
27 Dec 2002 | USD | 4,500 | 4,580 | 4,480 | 4,530 | 4,530 | -10 (-0.22%) | 1,666,000 |
26 Dec 2002 | USD | 4,490 | 4,560 | 4,470 | 4,540 | 4,540 | +60 (+1.34%) | 908,000 |
25 Dec 2002 | USD | 4,450 | 4,500 | 4,430 | 4,480 | 4,480 | +20 (+0.45%) | 1,007,000 |
24 Dec 2002 | USD | 4,410 | 4,490 | 4,400 | 4,460 | 4,460 | +200 (+4.69%) | 5,103,000 |
23 Dec 2002 | USD | 4,260 | 4,260 | 4,260 | 4,260 | 4,260 | 0.0 (0.0%) | 0 |
20 Dec 2002 | USD | 4,350 | 4,350 | 4,200 | 4,260 | 4,260 | -140 (-3.18%) | 4,404,000 |
19 Dec 2002 | USD | 4,400 | 4,420 | 4,370 | 4,400 | 4,400 | -60 (-1.35%) | 2,615,000 |
18 Dec 2002 | USD | 4,500 | 4,530 | 4,410 | 4,460 | 4,460 | -50 (-1.11%) | 2,979,000 |
17 Dec 2002 | USD | 4,650 | 4,660 | 4,500 | 4,510 | 4,510 | -90 (-1.96%) | 2,529,000 |