Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2001 | USD | 13.47 | 13.83 | 13.46 | 13.81 | 13.81 | +0.35 (+2.60%) | 206,747 |
8 Aug 2001 | USD | 13.65 | 13.79 | 13.35 | 13.46 | 13.46 | -0.2 (-1.46%) | 218,000 |
7 Aug 2001 | USD | 13.16 | 13.76 | 13.1 | 13.66 | 13.66 | +0.24 (+1.79%) | 289,951 |
6 Aug 2001 | USD | 13.8 | 14.12 | 13 | 13.42 | 13.42 | -0.56 (-4.01%) | 341,462 |
3 Aug 2001 | USD | 14 | 14.05 | 13.88 | 13.98 | 13.98 | -0.02 (-0.14%) | 133,715 |
2 Aug 2001 | USD | 14.22 | 14.22 | 13.65 | 14 | 14 | -0.19 (-1.34%) | 291,460 |
1 Aug 2001 | USD | 13.78 | 14.2 | 13.78 | 14.19 | 14.19 | +0.42 (+3.05%) | 354,188 |
31 Jul 2001 | USD | 13.88 | 14.29 | 13.59 | 13.77 | 13.77 | -0.19 (-1.36%) | 395,980 |
30 Jul 2001 | USD | 14.54 | 14.6 | 13.58 | 13.96 | 13.96 | -0.58 (-3.99%) | 595,571 |
27 Jul 2001 | USD | 14.7 | 14.85 | 14.35 | 14.54 | 14.54 | -0.22 (-1.49%) | 495,285 |
26 Jul 2001 | USD | 15.2 | 15.32 | 14.66 | 14.76 | 14.76 | -0.49 (-3.21%) | 608,157 |
25 Jul 2001 | USD | 15.28 | 15.46 | 15.23 | 15.25 | 15.25 | -0.15 (-0.97%) | 214,719 |
24 Jul 2001 | USD | 15.62 | 15.7 | 15.2 | 15.4 | 15.4 | -0.25 (-1.60%) | 393,900 |
23 Jul 2001 | USD | 15.8 | 15.81 | 15.6 | 15.65 | 15.65 | -0.17 (-1.07%) | 236,550 |
20 Jul 2001 | USD | 15.55 | 15.85 | 15.5 | 15.82 | 15.82 | +0.33 (+2.13%) | 196,744 |
19 Jul 2001 | USD | 15.59 | 15.59 | 15.36 | 15.49 | 15.49 | -0.08 (-0.51%) | 172,517 |
18 Jul 2001 | USD | 15.4 | 15.6 | 15.38 | 15.57 | 15.57 | +0.09 (+0.58%) | 140,357 |
17 Jul 2001 | USD | 15.25 | 15.49 | 15.21 | 15.48 | 15.48 | +0.24 (+1.57%) | 244,185 |
16 Jul 2001 | USD | 15.6 | 15.9 | 15.2 | 15.24 | 15.24 | -0.36 (-2.31%) | 384,000 |
13 Jul 2001 | USD | 15.85 | 15.97 | 15.6 | 15.6 | 15.6 | +0.02 (+0.13%) | 332,980 |
12 Jul 2001 | USD | 15.76 | 15.86 | 15.56 | 15.58 | 15.58 | -0.18 (-1.14%) | 284,224 |
11 Jul 2001 | USD | 15.9 | 16.08 | 15.76 | 15.76 | 15.76 | -0.14 (-0.88%) | 225,877 |
10 Jul 2001 | USD | 15.8 | 15.92 | 15.7 | 15.9 | 15.9 | +0.07 (+0.44%) | 174,212 |
9 Jul 2001 | USD | 15.75 | 15.96 | 15.61 | 15.83 | 15.83 | +0.08 (+0.51%) | 233,235 |
6 Jul 2001 | USD | 16.15 | 16.15 | 15.74 | 15.75 | 15.75 | -0.18 (-1.13%) | 274,400 |
5 Jul 2001 | USD | 16.12 | 16.12 | 15.75 | 15.93 | 15.93 | -0.18 (-1.12%) | 575,096 |
4 Jul 2001 | USD | 16.14 | 16.3 | 16.08 | 16.11 | 16.11 | -0.03 (-0.19%) | 193,996 |
3 Jul 2001 | USD | 16.2 | 16.34 | 16 | 16.14 | 16.14 | +0.04 (+0.25%) | 463,437 |
2 Jul 2001 | USD | 16.28 | 16.49 | 16.08 | 16.1 | 16.1 | -0.22 (-1.35%) | 335,770 |
29 Jun 2001 | USD | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.0 (0.0%) | 0 |