Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2001 | USD | 7.36 | 8.08 | 7.35 | 8.08 | 24.24 | +0.68 (+9.19%) | 19,400 |
3 Dec 2001 | USD | 7.62 | 7.62 | 7.32 | 7.4 | 22.2 | -0.23 (-3.01%) | 7,800 |
30 Nov 2001 | USD | 7.96 | 7.97 | 6.99 | 7.63 | 22.89 | -0.34 (-4.27%) | 62,600 |
29 Nov 2001 | USD | 7.77 | 8.12 | 7.77 | 7.97 | 23.91 | +0.25 (+3.24%) | 21,833 |
28 Nov 2001 | USD | 7.8 | 7.85 | 7.7 | 7.72 | 23.16 | -0.29 (-3.62%) | 26,167 |
27 Nov 2001 | USD | 8.08 | 8.14 | 7.8 | 8.01 | 24.03 | -0.07 (-0.87%) | 34,133 |
26 Nov 2001 | USD | 8.2 | 8.35 | 8 | 8.08 | 24.24 | -0.23 (-2.77%) | 37,400 |
23 Nov 2001 | USD | 8.4 | 8.46 | 8.06 | 8.31 | 24.93 | +0.06 (+0.73%) | 12,233 |
22 Nov 2001 | USD | 8.25 | 8.25 | 8.25 | 8.25 | 24.75 | 0.0 (0.0%) | 0 |
21 Nov 2001 | USD | 8.57 | 8.65 | 8.01 | 8.25 | 24.75 | -0.35 (-4.07%) | 74,967 |
20 Nov 2001 | USD | 8.81 | 8.94 | 8.56 | 8.6 | 25.8 | -0.3 (-3.37%) | 34,200 |
19 Nov 2001 | USD | 8.49 | 8.9 | 8.3 | 8.9 | 26.7 | +0.55 (+6.59%) | 59,600 |
16 Nov 2001 | USD | 8.35 | 8.35 | 8.18 | 8.35 | 25.05 | 0.0 (0.0%) | 23,667 |
15 Nov 2001 | USD | 8.44 | 8.55 | 8.34 | 8.35 | 25.05 | -0.19 (-2.22%) | 11,400 |
14 Nov 2001 | USD | 8.55 | 8.62 | 8.42 | 8.54 | 25.62 | 0.0 (0.0%) | 9,433 |
13 Nov 2001 | USD | 8.67 | 8.68 | 8.51 | 8.54 | 25.62 | -0.06 (-0.70%) | 14,567 |
12 Nov 2001 | USD | 8.22 | 8.69 | 8.22 | 8.6 | 25.8 | +0.25 (+2.99%) | 28,267 |
9 Nov 2001 | USD | 8.55 | 8.55 | 8.21 | 8.35 | 25.05 | -0.3 (-3.47%) | 19,233 |
8 Nov 2001 | USD | 8.76 | 8.83 | 8.55 | 8.65 | 25.95 | -0.13 (-1.48%) | 32,767 |
7 Nov 2001 | USD | 8.23 | 8.95 | 8.2 | 8.78 | 26.34 | +0.55 (+6.68%) | 79,433 |
6 Nov 2001 | USD | 7.89 | 8.29 | 7.851 | 8.23 | 24.69 | +0.38 (+4.84%) | 49,367 |
5 Nov 2001 | USD | 7.7 | 8.03 | 7.7 | 7.85 | 23.55 | +0.15 (+1.95%) | 7,933 |
2 Nov 2001 | USD | 7.26 | 7.7 | 7.26 | 7.7 | 23.1 | +0.25 (+3.36%) | 10,200 |
1 Nov 2001 | USD | 7.3 | 7.6 | 7.24 | 7.45 | 22.35 | -0.08 (-1.06%) | 6,300 |
31 Oct 2001 | USD | 7.66 | 7.76 | 7.47 | 7.53 | 22.59 | -0.11 (-1.44%) | 20,667 |
30 Oct 2001 | USD | 7.73 | 7.81 | 7.64 | 7.64 | 22.92 | -0.12 (-1.55%) | 8,033 |
29 Oct 2001 | USD | 7.74 | 7.83 | 7.72 | 7.76 | 23.28 | +0.03 (+0.39%) | 6,867 |
26 Oct 2001 | USD | 7.47 | 7.74 | 7.41 | 7.73 | 23.19 | +0.12 (+1.58%) | 10,167 |
25 Oct 2001 | USD | 7.67 | 7.74 | 7.47 | 7.61 | 22.83 | -0.15 (-1.93%) | 11,300 |
24 Oct 2001 | USD | 7.61 | 7.79 | 7.51 | 7.76 | 23.28 | +0.099 (+1.29%) | 15,967 |