Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2001 | USD | 50.82 | 52.2 | 50.82 | 52.2 | 8.7 | +1.6 (+3.16%) | 102,000 |
3 Dec 2001 | USD | 50.6 | 51.05 | 50.35 | 50.6 | 8.4333 | -0.65 (-1.27%) | 443,400 |
30 Nov 2001 | USD | 51.2 | 51.65 | 51.14 | 51.25 | 8.5417 | -0.15 (-0.29%) | 347,400 |
29 Nov 2001 | USD | 50.55 | 51.4 | 50.31 | 51.4 | 8.5667 | +0.9 (+1.78%) | 64,200 |
28 Nov 2001 | USD | 51.2 | 51.88 | 50.5 | 50.5 | 8.4167 | -1.31 (-2.53%) | 33,600 |
27 Nov 2001 | USD | 51.8 | 52.7 | 51.17 | 51.81 | 8.635 | -0.16 (-0.31%) | 175,800 |
26 Nov 2001 | USD | 51.4 | 52.09 | 51 | 51.97 | 8.6617 | +1.08 (+2.12%) | 59,400 |
23 Nov 2001 | USD | 50.33 | 50.89 | 50.33 | 50.89 | 8.4817 | +0.79 (+1.58%) | 15,600 |
22 Nov 2001 | USD | 50.1 | 50.1 | 50.1 | 50.1 | 8.35 | 0.0 (0.0%) | 0 |
21 Nov 2001 | USD | 50 | 50.45 | 49.4 | 50.1 | 8.35 | -0.31 (-0.61%) | 31,200 |
20 Nov 2001 | USD | 51.4 | 51.4 | 50.25 | 50.41 | 8.4017 | -1.69 (-3.24%) | 118,800 |
19 Nov 2001 | USD | 52 | 52.25 | 51.38 | 52.1 | 8.6833 | +1.33 (+2.62%) | 183,000 |
16 Nov 2001 | USD | 51.3 | 51.5 | 50.75 | 50.77 | 8.4617 | -0.48 (-0.94%) | 913,800 |
15 Nov 2001 | USD | 51.15 | 51.9 | 51 | 51.25 | 8.5417 | -0.16 (-0.31%) | 85,800 |
14 Nov 2001 | USD | 52 | 52.1 | 50.85 | 51.41 | 8.5683 | +0.41 (+0.80%) | 186,600 |
13 Nov 2001 | USD | 50.75 | 51.24 | 50.5 | 51 | 8.5 | +1.65 (+3.34%) | 426,600 |
12 Nov 2001 | USD | 48 | 49.6 | 48 | 49.35 | 8.225 | +0.59 (+1.21%) | 2,947,800 |
9 Nov 2001 | USD | 48.8 | 49.28 | 48.5 | 48.76 | 8.1267 | -0.14 (-0.29%) | 199,200 |
8 Nov 2001 | USD | 49.75 | 50.54 | 48.7 | 48.9 | 8.15 | +0.15 (+0.31%) | 6,438,000 |
7 Nov 2001 | USD | 48.75 | 49.85 | 48.75 | 48.75 | 8.125 | -0.01 (-0.02%) | 544,200 |
6 Nov 2001 | USD | 47.2 | 48.95 | 47.2 | 48.76 | 8.1267 | +1.06 (+2.22%) | 61,800 |
5 Nov 2001 | USD | 46.75 | 47.7 | 46.75 | 47.7 | 7.95 | +1.75 (+3.81%) | 143,400 |
2 Nov 2001 | USD | 45.75 | 46.1 | 45.3 | 45.95 | 7.6583 | +0.2 (+0.44%) | 11,401,800 |
1 Nov 2001 | USD | 44.49 | 45.79 | 43.71 | 45.75 | 7.625 | +1.6 (+3.62%) | 1,840,800 |
31 Oct 2001 | USD | 44 | 44.89 | 43.7 | 44.15 | 7.3583 | +0.3 (+0.68%) | 94,800 |
30 Oct 2001 | USD | 43.75 | 43.85 | 43.05 | 43.85 | 7.3083 | -0.8 (-1.79%) | 41,400 |
29 Oct 2001 | USD | 46 | 46 | 44.65 | 44.65 | 7.4417 | -1.9 (-4.08%) | 28,200 |
26 Oct 2001 | USD | 46.75 | 47.25 | 46.4 | 46.55 | 7.7583 | -0.43 (-0.92%) | 1,687,200 |
25 Oct 2001 | USD | 44.85 | 46.99 | 44.6 | 46.98 | 7.83 | +1.83 (+4.05%) | 112,800 |
24 Oct 2001 | USD | 45 | 45.35 | 44.95 | 45.15 | 7.525 | +0.5 (+1.12%) | 61,800 |