Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2001 | USD | 14.97 | 14.98 | 14.6 | 14.77 | 14.77 | 0.0 (0.0%) | 127,400 |
25 Sep 2001 | USD | 14.71 | 14.9 | 14.52 | 14.77 | 14.77 | +0.07 (+0.48%) | 84,100 |
24 Sep 2001 | USD | 15.1 | 15.1 | 14.6 | 14.7 | 14.7 | -0.45 (-2.97%) | 141,500 |
21 Sep 2001 | USD | 14.65 | 15.15 | 14.27 | 15.15 | 15.15 | +0.03 (+0.20%) | 141,200 |
20 Sep 2001 | USD | 15.45 | 15.6 | 14.1 | 15.12 | 15.12 | -0.53 (-3.39%) | 297,600 |
19 Sep 2001 | USD | 16.52 | 16.55 | 15.5 | 15.65 | 15.65 | -0.94 (-5.67%) | 178,600 |
18 Sep 2001 | USD | 16.71 | 16.71 | 16.5 | 16.59 | 16.59 | -0.15 (-0.90%) | 80,700 |
17 Sep 2001 | USD | 16.9 | 16.97 | 16.7 | 16.74 | 16.74 | -0.16 (-0.95%) | 226,000 |
14 Sep 2001 | USD | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0.0 (0.0%) | 0 |
13 Sep 2001 | USD | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0.0 (0.0%) | 0 |
12 Sep 2001 | USD | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0.0 (0.0%) | 0 |
11 Sep 2001 | USD | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0.0 (0.0%) | 0 |
10 Sep 2001 | USD | 16.75 | 16.94 | 16.6 | 16.9 | 16.9 | +0.15 (+0.90%) | 116,900 |
7 Sep 2001 | USD | 16.75 | 16.75 | 16.4 | 16.75 | 16.75 | 0.0 (0.0%) | 148,900 |
6 Sep 2001 | USD | 17.37 | 17.37 | 16.6 | 16.75 | 16.75 | -0.9 (-5.10%) | 136,200 |
5 Sep 2001 | USD | 17.6 | 17.7 | 17.46 | 17.65 | 17.65 | +0.05 (+0.28%) | 169,100 |
4 Sep 2001 | USD | 17.6 | 17.8 | 17.47 | 17.6 | 17.6 | 0.0 (0.0%) | 163,400 |
3 Sep 2001 | USD | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | 0.0 (0.0%) | 0 |
31 Aug 2001 | USD | 17.73 | 17.88 | 17.48 | 17.6 | 17.6 | -0.13 (-0.73%) | 99,200 |
30 Aug 2001 | USD | 17.98 | 17.98 | 17.68 | 17.73 | 17.73 | -0.22 (-1.23%) | 97,500 |
29 Aug 2001 | USD | 18 | 18.08 | 17.9 | 17.95 | 17.95 | -0.05 (-0.28%) | 98,400 |
28 Aug 2001 | USD | 17.98 | 18.08 | 17.9 | 18 | 18 | 0.0 (0.0%) | 99,800 |
27 Aug 2001 | USD | 17.85 | 18.04 | 17.55 | 18 | 18 | -0.08 (-0.44%) | 135,200 |
24 Aug 2001 | USD | 18.13 | 18.36 | 17.3 | 18.08 | 18.08 | +0.07 (+0.39%) | 163,600 |
23 Aug 2001 | USD | 18.57 | 18.57 | 18 | 18.01 | 18.01 | -0.56 (-3.02%) | 149,200 |
22 Aug 2001 | USD | 18.56 | 18.8 | 18.52 | 18.57 | 18.57 | +0.01 (+0.05%) | 105,400 |
21 Aug 2001 | USD | 18.69 | 18.69 | 18.51 | 18.56 | 18.56 | -0.13 (-0.70%) | 116,000 |
20 Aug 2001 | USD | 18.83 | 18.83 | 18.51 | 18.69 | 18.69 | -0.14 (-0.74%) | 53,500 |
17 Aug 2001 | USD | 18.82 | 18.93 | 18.73 | 18.83 | 18.83 | +0.08 (+0.43%) | 103,600 |
16 Aug 2001 | USD | 19.25 | 19.25 | 18.75 | 18.75 | 18.75 | -0.28 (-1.47%) | 108,400 |