Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2001 | USD | 1,819 | 1,819 | 1,766 | 1,782 | 1,782 | -37 (-2.03%) | 1,189,000 |
4 Oct 2001 | USD | 1,879 | 1,880 | 1,813 | 1,819 | 1,819 | -66 (-3.50%) | 852,000 |
3 Oct 2001 | USD | 1,861 | 1,890 | 1,861 | 1,885 | 1,885 | +36 (+1.95%) | 1,222,000 |
2 Oct 2001 | USD | 1,820 | 1,850 | 1,813 | 1,849 | 1,849 | +29 (+1.59%) | 751,000 |
1 Oct 2001 | USD | 1,852 | 1,860 | 1,817 | 1,820 | 1,820 | -33 (-1.78%) | 1,109,000 |
28 Sep 2001 | USD | 1,803 | 1,866 | 1,803 | 1,853 | 1,853 | +21 (+1.15%) | 803,000 |
27 Sep 2001 | USD | 1,788 | 1,860 | 1,788 | 1,832 | 1,832 | +14 (+0.77%) | 880,000 |
26 Sep 2001 | USD | 1,810 | 1,819 | 1,793 | 1,818 | 1,818 | -5 (-0.27%) | 606,000 |
25 Sep 2001 | USD | 1,840 | 1,861 | 1,821 | 1,823 | 1,823 | -14 (-0.76%) | 800,000 |
24 Sep 2001 | USD | 1,837 | 1,837 | 1,837 | 1,837 | 1,837 | 0.0 (0.0%) | 0 |
21 Sep 2001 | USD | 1,822 | 1,870 | 1,822 | 1,837 | 1,837 | -20 (-1.08%) | 1,244,000 |
20 Sep 2001 | USD | 1,897 | 1,897 | 1,842 | 1,857 | 1,857 | -43 (-2.26%) | 685,000 |
19 Sep 2001 | USD | 1,880 | 1,900 | 1,872 | 1,900 | 1,900 | +50 (+2.70%) | 907,000 |
18 Sep 2001 | USD | 1,825 | 1,879 | 1,824 | 1,850 | 1,850 | +25 (+1.37%) | 888,000 |
17 Sep 2001 | USD | 1,804 | 1,851 | 1,782 | 1,825 | 1,825 | +20 (+1.11%) | 551,000 |
14 Sep 2001 | USD | 1,809 | 1,820 | 1,785 | 1,805 | 1,805 | -20 (-1.10%) | 485,000 |
13 Sep 2001 | USD | 1,764 | 1,825 | 1,761 | 1,825 | 1,825 | +78 (+4.46%) | 418,000 |
12 Sep 2001 | USD | 1,795 | 1,795 | 1,725 | 1,747 | 1,747 | -93 (-5.05%) | 750,000 |
11 Sep 2001 | USD | 1,821 | 1,848 | 1,821 | 1,840 | 1,840 | +22 (+1.21%) | 623,000 |
10 Sep 2001 | USD | 1,817 | 1,824 | 1,815 | 1,818 | 1,818 | +1 (+0.06%) | 657,000 |
7 Sep 2001 | USD | 1,819 | 1,825 | 1,810 | 1,817 | 1,817 | -3 (-0.16%) | 981,000 |
6 Sep 2001 | USD | 1,790 | 1,846 | 1,790 | 1,820 | 1,820 | +17 (+0.94%) | 353,000 |
5 Sep 2001 | USD | 1,830 | 1,830 | 1,790 | 1,803 | 1,803 | -47 (-2.54%) | 1,256,000 |
4 Sep 2001 | USD | 1,860 | 1,863 | 1,830 | 1,850 | 1,850 | -37 (-1.96%) | 1,103,000 |
3 Sep 2001 | USD | 1,905 | 1,910 | 1,884 | 1,887 | 1,887 | -30 (-1.56%) | 351,000 |
31 Aug 2001 | USD | 1,880 | 1,918 | 1,880 | 1,917 | 1,917 | +35 (+1.86%) | 888,000 |
30 Aug 2001 | USD | 1,889 | 1,907 | 1,880 | 1,882 | 1,882 | +12 (+0.64%) | 1,175,000 |
29 Aug 2001 | USD | 1,881 | 1,888 | 1,870 | 1,870 | 1,870 | -11 (-0.58%) | 843,000 |
28 Aug 2001 | USD | 1,877 | 1,881 | 1,875 | 1,881 | 1,881 | +4 (+0.21%) | 774,000 |
27 Aug 2001 | USD | 1,876 | 1,883 | 1,870 | 1,877 | 1,877 | +1 (+0.05%) | 362,000 |