Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2001 | USD | 11.19 | 11.29 | 11.06 | 11.25 | 2.8125 | +0.16 (+1.44%) | 194,600 |
20 Dec 2001 | USD | 10.96 | 11.2 | 10.95 | 11.09 | 2.7725 | +0.11 (+1.00%) | 189,300 |
19 Dec 2001 | USD | 11.2 | 11.38 | 10.25 | 10.98 | 2.745 | -0.22 (-1.96%) | 449,400 |
18 Dec 2001 | USD | 11.15 | 11.39 | 11.1 | 11.2 | 2.8 | +0.12 (+1.08%) | 201,600 |
17 Dec 2001 | USD | 10.87 | 11.15 | 10.87 | 11.08 | 2.77 | +0.15 (+1.37%) | 150,800 |
14 Dec 2001 | USD | 10.81 | 11 | 10.65 | 10.93 | 2.7325 | +0.27 (+2.53%) | 219,900 |
13 Dec 2001 | USD | 10.97 | 11.05 | 10.53 | 10.66 | 2.665 | -0.3 (-2.74%) | 179,600 |
12 Dec 2001 | USD | 11.16 | 11.3 | 10.96 | 10.96 | 2.74 | -0.23 (-2.06%) | 77,100 |
11 Dec 2001 | USD | 11.19 | 11.24 | 10.95 | 11.19 | 2.7975 | +0.19 (+1.73%) | 89,900 |
10 Dec 2001 | USD | 11.38 | 11.4 | 10.96 | 11 | 2.75 | -0.5 (-4.35%) | 110,400 |
7 Dec 2001 | USD | 11.48 | 11.67 | 11.35 | 11.5 | 2.875 | +0.03 (+0.26%) | 446,300 |
6 Dec 2001 | USD | 11.6 | 11.6 | 11.15 | 11.47 | 2.8675 | +0.07 (+0.61%) | 345,300 |
5 Dec 2001 | USD | 11.5 | 11.91 | 11.05 | 11.4 | 2.85 | +0.78 (+7.34%) | 1,770,600 |
4 Dec 2001 | USD | 10.49 | 10.75 | 10.45 | 10.62 | 2.655 | +0.29 (+2.81%) | 191,000 |
3 Dec 2001 | USD | 10.11 | 10.48 | 10.11 | 10.33 | 2.5825 | +0.05 (+0.49%) | 68,700 |
30 Nov 2001 | USD | 10.02 | 10.36 | 10.01 | 10.28 | 2.57 | +0.09 (+0.88%) | 89,300 |
29 Nov 2001 | USD | 10.33 | 10.34 | 9.95 | 10.19 | 2.5475 | +0.2 (+2.00%) | 147,800 |
28 Nov 2001 | USD | 10.65 | 10.66 | 9.99 | 9.99 | 2.4975 | -0.69 (-6.46%) | 115,100 |
27 Nov 2001 | USD | 11.05 | 11.06 | 10.65 | 10.68 | 2.67 | -0.14 (-1.29%) | 192,000 |
26 Nov 2001 | USD | 11.24 | 11.25 | 10.77 | 10.82 | 2.705 | -0.15 (-1.37%) | 159,000 |
23 Nov 2001 | USD | 11.1 | 11.225 | 10.9 | 10.97 | 2.7425 | +0.18 (+1.67%) | 81,500 |
22 Nov 2001 | USD | 10.79 | 10.79 | 10.79 | 10.79 | 2.6975 | 0.0 (0.0%) | 0 |
21 Nov 2001 | USD | 10.46 | 11.39 | 10.35 | 10.79 | 2.6975 | +0.45 (+4.35%) | 1,524,600 |
20 Nov 2001 | USD | 10.34 | 10.54 | 10.2 | 10.34 | 2.585 | -0.39 (-3.63%) | 314,900 |
19 Nov 2001 | USD | 10.34 | 10.74 | 10.24 | 10.73 | 2.6825 | +0.21 (+2.00%) | 115,700 |
16 Nov 2001 | USD | 10.27 | 10.7 | 10.27 | 10.52 | 2.63 | +0.11 (+1.06%) | 67,600 |
15 Nov 2001 | USD | 10.4 | 10.7 | 10.3 | 10.41 | 2.6025 | -0.25 (-2.35%) | 67,700 |
14 Nov 2001 | USD | 10.11 | 10.72 | 10.09 | 10.66 | 2.665 | +0.35 (+3.39%) | 118,600 |
13 Nov 2001 | USD | 10.01 | 10.33 | 9.9 | 10.31 | 2.5775 | +0.31 (+3.10%) | 101,900 |
12 Nov 2001 | USD | 9.99 | 10.09 | 9.9 | 10 | 2.5 | -0.1 (-0.99%) | 39,000 |