Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2001 | USD | 15.14 | 15.26 | 15.13 | 15.2 | 1.52 | -0.02 (-0.13%) | 81,900 |
18 Dec 2001 | USD | 15.2 | 15.3 | 15.15 | 15.22 | 1.522 | -0.04 (-0.26%) | 60,200 |
17 Dec 2001 | USD | 15.39 | 15.5 | 15.26 | 15.26 | 1.526 | -0.12 (-0.78%) | 93,500 |
14 Dec 2001 | USD | 15.39 | 15.39 | 15.19 | 15.38 | 1.538 | +0.19 (+1.25%) | 108,900 |
13 Dec 2001 | USD | 15.5 | 15.65 | 15.13 | 15.19 | 1.519 | -0.31 (-2%) | 91,800 |
12 Dec 2001 | USD | 15.6 | 15.74 | 15.38 | 15.5 | 1.55 | -0.1 (-0.64%) | 111,100 |
11 Dec 2001 | USD | 15.5 | 15.65 | 15.46 | 15.6 | 1.56 | +0.14 (+0.91%) | 49,100 |
10 Dec 2001 | USD | 15.75 | 15.75 | 15.37 | 15.46 | 1.546 | -0.27 (-1.72%) | 113,100 |
7 Dec 2001 | USD | 16.02 | 16.02 | 15.65 | 15.73 | 1.573 | -0.29 (-1.81%) | 66,600 |
6 Dec 2001 | USD | 16.05 | 16.19 | 16 | 16.02 | 1.602 | -0.31 (-1.90%) | 90,800 |
5 Dec 2001 | USD | 16.24 | 16.6 | 16.2 | 16.33 | 1.633 | +0.14 (+0.86%) | 203,200 |
4 Dec 2001 | USD | 16.09 | 16.25 | 15.95 | 16.19 | 1.619 | +0.3 (+1.89%) | 198,300 |
3 Dec 2001 | USD | 15.74 | 15.96 | 15.7 | 15.89 | 1.589 | +0.22 (+1.40%) | 91,800 |
30 Nov 2001 | USD | 15.57 | 15.8 | 15.49 | 15.67 | 1.567 | +0.1 (+0.64%) | 77,000 |
29 Nov 2001 | USD | 15.51 | 15.63 | 15.45 | 15.57 | 1.557 | +0.06 (+0.39%) | 82,900 |
28 Nov 2001 | USD | 15.9 | 15.9 | 15.51 | 15.51 | 1.551 | -0.18 (-1.15%) | 112,400 |
27 Nov 2001 | USD | 15.37 | 15.7 | 15.34 | 15.69 | 1.569 | +0.33 (+2.15%) | 84,900 |
26 Nov 2001 | USD | 15.5 | 15.5 | 15.26 | 15.36 | 1.536 | -0.14 (-0.90%) | 107,000 |
23 Nov 2001 | USD | 15.33 | 15.5 | 15.33 | 15.5 | 1.55 | +0.17 (+1.11%) | 98,600 |
22 Nov 2001 | USD | 15.33 | 15.33 | 15.33 | 15.33 | 1.533 | 0.0 (0.0%) | 0 |
21 Nov 2001 | USD | 15.34 | 15.47 | 15.27 | 15.33 | 1.533 | +0.15 (+0.99%) | 149,400 |
20 Nov 2001 | USD | 14.91 | 15.28 | 14.91 | 15.18 | 1.518 | +0.26 (+1.74%) | 152,600 |
19 Nov 2001 | USD | 14.7 | 14.96 | 14.55 | 14.92 | 1.492 | +0.12 (+0.81%) | 114,100 |
16 Nov 2001 | USD | 14.78 | 15.08 | 14.36 | 14.8 | 1.48 | +0.03 (+0.20%) | 159,200 |
15 Nov 2001 | USD | 15.25 | 15.25 | 13.79 | 14.77 | 1.477 | -0.48 (-3.15%) | 306,900 |
14 Nov 2001 | USD | 15.55 | 15.55 | 15.24 | 15.25 | 1.525 | -0.31 (-1.99%) | 97,500 |
13 Nov 2001 | USD | 15.49 | 15.56 | 15.41 | 15.56 | 1.556 | +0.16 (+1.04%) | 68,400 |
12 Nov 2001 | USD | 15.52 | 15.52 | 15.35 | 15.4 | 1.54 | -0.1 (-0.65%) | 62,800 |
9 Nov 2001 | USD | 15.59 | 15.59 | 15.41 | 15.5 | 1.55 | 0.0 (0.0%) | 106,600 |
8 Nov 2001 | USD | 15.49 | 15.55 | 15.4 | 15.5 | 1.55 | 0.0 (0.0%) | 73,000 |