Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2001 | USD | 74.5 | 75.93 | 74.5 | 75.89 | 18.9725 | +2.29 (+3.11%) | 86,400 |
4 Dec 2001 | USD | 72.03 | 73.79 | 72.03 | 73.6 | 18.4 | +1.36 (+1.88%) | 56,000 |
3 Dec 2001 | USD | 72.16 | 72.25 | 71.49 | 72.24 | 18.06 | -0.54 (-0.74%) | 21,200 |
30 Nov 2001 | USD | 72.57 | 72.78 | 72.38 | 72.78 | 18.195 | +0.35 (+0.48%) | 30,400 |
29 Nov 2001 | USD | 71.55 | 72.43 | 71.13 | 72.43 | 18.1075 | +0.83 (+1.16%) | 46,400 |
28 Nov 2001 | USD | 72.03 | 72.54 | 71.4 | 71.6 | 17.9 | -1.19 (-1.63%) | 215,200 |
27 Nov 2001 | USD | 72.89 | 73.36 | 72.15 | 72.79 | 18.1975 | -0.22 (-0.30%) | 32,000 |
26 Nov 2001 | USD | 72.69 | 73.01 | 72.3 | 73.01 | 18.2525 | +0.47 (+0.65%) | 67,600 |
23 Nov 2001 | USD | 71.35 | 72.54 | 71.35 | 72.54 | 18.135 | +1.04 (+1.45%) | 28,000 |
22 Nov 2001 | USD | 71.5 | 71.5 | 71.5 | 71.5 | 17.875 | 0.0 (0.0%) | 0 |
21 Nov 2001 | USD | 71.9 | 71.9 | 71.15 | 71.5 | 17.875 | -0.56 (-0.78%) | 64,800 |
20 Nov 2001 | USD | 72.1 | 72.64 | 71.88 | 72.06 | 18.015 | +0.07 (+0.10%) | 125,200 |
19 Nov 2001 | USD | 71.25 | 71.99 | 71.25 | 71.99 | 17.9975 | +0.8 (+1.12%) | 94,800 |
16 Nov 2001 | USD | 71.02 | 71.34 | 70.72 | 71.19 | 17.7975 | -0.08 (-0.11%) | 345,200 |
15 Nov 2001 | USD | 71.78 | 71.78 | 70.91 | 71.27 | 17.8175 | -0.77 (-1.07%) | 79,200 |
14 Nov 2001 | USD | 71.9 | 72.08 | 71.04 | 72.04 | 18.01 | +0.87 (+1.22%) | 191,600 |
13 Nov 2001 | USD | 70.4 | 71.17 | 70.4 | 71.17 | 17.7925 | +1.24 (+1.77%) | 108,400 |
12 Nov 2001 | USD | 69.3 | 70.09 | 68.65 | 69.93 | 17.4825 | +0.06 (+0.09%) | 42,800 |
9 Nov 2001 | USD | 70 | 70.14 | 69.66 | 69.87 | 17.4675 | -0.37 (-0.53%) | 54,400 |
8 Nov 2001 | USD | 70.94 | 71.35 | 70 | 70.24 | 17.56 | -0.14 (-0.20%) | 90,000 |
7 Nov 2001 | USD | 70.49 | 71.08 | 70.38 | 70.38 | 17.595 | -0.35 (-0.49%) | 96,400 |
6 Nov 2001 | USD | 70.1 | 70.73 | 69.89 | 70.73 | 17.6825 | +0.53 (+0.75%) | 80,400 |
5 Nov 2001 | USD | 69.85 | 70.2 | 69.85 | 70.2 | 17.55 | +0.71 (+1.02%) | 32,000 |
2 Nov 2001 | USD | 69.35 | 69.86 | 69.15 | 69.49 | 17.3725 | +0.19 (+0.27%) | 67,200 |
1 Nov 2001 | USD | 68.5 | 69.3 | 67.61 | 69.3 | 17.325 | +0.55 (+0.80%) | 65,600 |
31 Oct 2001 | USD | 67.66 | 68.75 | 67.47 | 68.75 | 17.1875 | +1.32 (+1.96%) | 117,600 |
30 Oct 2001 | USD | 68.2 | 68.24 | 67.13 | 67.43 | 16.8575 | -1.55 (-2.25%) | 28,400 |
29 Oct 2001 | USD | 70.45 | 70.45 | 68.98 | 68.98 | 17.245 | -1.57 (-2.23%) | 126,000 |
26 Oct 2001 | USD | 69.46 | 70.55 | 69.46 | 70.55 | 17.6375 | +0.66 (+0.94%) | 53,200 |
25 Oct 2001 | USD | 67.7 | 69.89 | 67.66 | 69.89 | 17.4725 | +1.47 (+2.15%) | 34,800 |