Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2002 | USD | 4,650 | 4,650 | 4,560 | 4,600 | 4,600 | -60 (-1.29%) | 2,311,000 |
13 Dec 2002 | USD | 4,730 | 4,750 | 4,630 | 4,660 | 4,660 | -120 (-2.51%) | 4,034,000 |
12 Dec 2002 | USD | 4,810 | 4,820 | 4,770 | 4,780 | 4,780 | -30 (-0.62%) | 1,595,000 |
11 Dec 2002 | USD | 4,800 | 4,820 | 4,780 | 4,810 | 4,810 | +60 (+1.26%) | 2,707,000 |
10 Dec 2002 | USD | 4,740 | 4,780 | 4,730 | 4,750 | 4,750 | -40 (-0.84%) | 2,002,000 |
9 Dec 2002 | USD | 4,770 | 4,850 | 4,760 | 4,790 | 4,790 | +20 (+0.42%) | 3,574,000 |
6 Dec 2002 | USD | 4,760 | 4,830 | 4,760 | 4,770 | 4,770 | +10 (+0.21%) | 3,631,000 |
5 Dec 2002 | USD | 4,700 | 4,790 | 4,700 | 4,760 | 4,760 | +10 (+0.21%) | 2,681,000 |
4 Dec 2002 | USD | 4,750 | 4,800 | 4,730 | 4,750 | 4,750 | -10 (-0.21%) | 3,281,000 |
3 Dec 2002 | USD | 4,710 | 4,780 | 4,700 | 4,760 | 4,760 | +130 (+2.81%) | 2,379,000 |
2 Dec 2002 | USD | 4,700 | 4,710 | 4,620 | 4,630 | 4,630 | -40 (-0.86%) | 1,855,000 |
29 Nov 2002 | USD | 4,720 | 4,750 | 4,670 | 4,670 | 4,670 | -50 (-1.06%) | 1,589,000 |
28 Nov 2002 | USD | 4,730 | 4,760 | 4,710 | 4,720 | 4,720 | +10 (+0.21%) | 1,872,000 |
27 Nov 2002 | USD | 4,630 | 4,730 | 4,630 | 4,710 | 4,710 | +30 (+0.64%) | 1,624,000 |
26 Nov 2002 | USD | 4,730 | 4,740 | 4,640 | 4,680 | 4,680 | -10 (-0.21%) | 3,259,000 |
25 Nov 2002 | USD | 4,730 | 4,740 | 4,640 | 4,690 | 4,690 | -70 (-1.47%) | 2,278,000 |
22 Nov 2002 | USD | 4,790 | 4,800 | 4,720 | 4,760 | 4,760 | 0.0 (0.0%) | 2,595,000 |
21 Nov 2002 | USD | 4,760 | 4,770 | 4,700 | 4,760 | 4,760 | +130 (+2.81%) | 3,241,000 |
20 Nov 2002 | USD | 4,660 | 4,660 | 4,580 | 4,630 | 4,630 | -60 (-1.28%) | 2,276,000 |
19 Nov 2002 | USD | 4,670 | 4,730 | 4,630 | 4,690 | 4,690 | +30 (+0.64%) | 2,659,000 |
18 Nov 2002 | USD | 4,700 | 4,700 | 4,580 | 4,660 | 4,660 | -90 (-1.89%) | 1,662,000 |
15 Nov 2002 | USD | 4,690 | 4,750 | 4,640 | 4,750 | 4,750 | +150 (+3.26%) | 2,817,000 |
14 Nov 2002 | USD | 4,530 | 4,660 | 4,510 | 4,600 | 4,600 | +120 (+2.68%) | 2,182,000 |
13 Nov 2002 | USD | 4,510 | 4,530 | 4,450 | 4,480 | 4,480 | -30 (-0.67%) | 1,506,000 |
12 Nov 2002 | USD | 4,430 | 4,580 | 4,420 | 4,510 | 4,510 | +80 (+1.81%) | 2,566,000 |
11 Nov 2002 | USD | 4,460 | 4,510 | 4,420 | 4,430 | 4,430 | -110 (-2.42%) | 2,459,000 |
8 Nov 2002 | USD | 4,470 | 4,540 | 4,470 | 4,540 | 4,540 | -10 (-0.22%) | 2,700,000 |
7 Nov 2002 | USD | 4,580 | 4,600 | 4,520 | 4,550 | 4,550 | -80 (-1.73%) | 1,799,000 |
6 Nov 2002 | USD | 4,700 | 4,730 | 4,600 | 4,630 | 4,630 | -120 (-2.53%) | 2,774,000 |
5 Nov 2002 | USD | 4,700 | 4,810 | 4,690 | 4,750 | 4,750 | +200 (+4.40%) | 4,713,000 |