Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2001 | USD | 20.2 | 20.46 | 20.13 | 20.13 | 4.026 | -0.1 (-0.49%) | 437,500 |
7 Dec 2001 | USD | 20.25 | 20.39 | 20.15 | 20.23 | 4.046 | +0.11 (+0.55%) | 937,000 |
6 Dec 2001 | USD | 19.88 | 20.18 | 19.88 | 20.12 | 4.024 | +0.24 (+1.21%) | 899,500 |
5 Dec 2001 | USD | 19.6 | 20.02 | 19.55 | 19.88 | 3.976 | +0.24 (+1.22%) | 785,500 |
4 Dec 2001 | USD | 19.45 | 19.64 | 19.28 | 19.64 | 3.928 | +0.39 (+2.03%) | 1,196,000 |
3 Dec 2001 | USD | 19.4 | 19.4 | 18.9 | 19.25 | 3.85 | +0.04 (+0.21%) | 741,500 |
30 Nov 2001 | USD | 20 | 20.01 | 19.16 | 19.21 | 3.842 | -0.64 (-3.22%) | 1,695,500 |
29 Nov 2001 | USD | 19.83 | 20.28 | 19.8 | 19.85 | 3.97 | -0.07 (-0.35%) | 432,000 |
28 Nov 2001 | USD | 19.97 | 20.16 | 19.75 | 19.92 | 3.984 | -0.07 (-0.35%) | 957,500 |
27 Nov 2001 | USD | 19.9 | 20.15 | 19.75 | 19.99 | 3.998 | 0.0 (0.0%) | 908,000 |
26 Nov 2001 | USD | 19.75 | 19.99 | 19.63 | 19.99 | 3.998 | 0.0 (0.0%) | 857,000 |
23 Nov 2001 | USD | 19.72 | 19.99 | 19.6 | 19.99 | 3.998 | +0.59 (+3.04%) | 442,000 |
22 Nov 2001 | USD | 19.4 | 19.4 | 19.4 | 19.4 | 3.88 | 0.0 (0.0%) | 0 |
21 Nov 2001 | USD | 19.5 | 19.93 | 19.05 | 19.4 | 3.88 | -0.14 (-0.72%) | 579,500 |
20 Nov 2001 | USD | 20 | 20.08 | 19.5 | 19.54 | 3.908 | -0.71 (-3.51%) | 1,409,500 |
19 Nov 2001 | USD | 19.36 | 20.35 | 19.36 | 20.25 | 4.05 | +0.9 (+4.65%) | 2,047,000 |
16 Nov 2001 | USD | 18.7 | 19.57 | 18.7 | 19.35 | 3.87 | +0.65 (+3.48%) | 1,822,000 |
15 Nov 2001 | USD | 17.8 | 18.86 | 17.8 | 18.7 | 3.74 | +0.79 (+4.41%) | 3,058,500 |
14 Nov 2001 | USD | 17.8 | 18.04 | 17.78 | 17.91 | 3.582 | +0.06 (+0.34%) | 881,500 |
13 Nov 2001 | USD | 17.5 | 18 | 17.5 | 17.85 | 3.57 | +0.6 (+3.48%) | 1,532,000 |
12 Nov 2001 | USD | 17.25 | 17.45 | 16.97 | 17.25 | 3.45 | -0.25 (-1.43%) | 1,658,500 |
9 Nov 2001 | USD | 17.3 | 17.5 | 17.28 | 17.5 | 3.5 | +0.09 (+0.52%) | 593,000 |
8 Nov 2001 | USD | 17.9 | 17.9 | 17.24 | 17.41 | 3.482 | -0.54 (-3.01%) | 1,174,500 |
7 Nov 2001 | USD | 18.2 | 18.39 | 17.7 | 17.95 | 3.59 | -0.27 (-1.48%) | 756,000 |
6 Nov 2001 | USD | 17.74 | 18.3 | 17.7 | 18.22 | 3.644 | +0.45 (+2.53%) | 1,006,500 |
5 Nov 2001 | USD | 17.9 | 18.06 | 17.4 | 17.77 | 3.554 | -0.24 (-1.33%) | 1,297,000 |
2 Nov 2001 | USD | 17.18 | 18.16 | 17.18 | 18.01 | 3.602 | +0.83 (+4.83%) | 894,000 |
1 Nov 2001 | USD | 16.8 | 17.35 | 16.8 | 17.18 | 3.436 | +0.32 (+1.90%) | 786,500 |
31 Oct 2001 | USD | 16.6 | 16.97 | 16.45 | 16.86 | 3.372 | +0.21 (+1.26%) | 1,486,500 |
30 Oct 2001 | USD | 16.15 | 16.77 | 15.8 | 16.65 | 3.33 | +0.6 (+3.74%) | 1,247,500 |