Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2001 | USD | 14.31 | 14.84 | 13.83 | 13.87 | 13.87 | -0.35 (-2.46%) | 127,700 |
30 Nov 2001 | USD | 13.47 | 14.3 | 13.4 | 14.22 | 14.22 | +0.72 (+5.33%) | 253,500 |
29 Nov 2001 | USD | 13.1 | 13.6 | 12.8 | 13.5 | 13.5 | +0.4 (+3.05%) | 399,600 |
28 Nov 2001 | USD | 13.86 | 13.9 | 13 | 13.1 | 13.1 | -0.73 (-5.28%) | 192,000 |
27 Nov 2001 | USD | 14.29 | 14.3 | 13.55 | 13.83 | 13.83 | -0.3 (-2.12%) | 154,600 |
26 Nov 2001 | USD | 14.33 | 14.75 | 13.5 | 14.13 | 14.13 | -0.19 (-1.33%) | 209,000 |
23 Nov 2001 | USD | 14 | 14.42 | 14 | 14.32 | 14.32 | +0.31 (+2.21%) | 38,500 |
22 Nov 2001 | USD | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.0 (0.0%) | 0 |
21 Nov 2001 | USD | 14.14 | 14.22 | 13.58 | 14.01 | 14.01 | -0.11 (-0.78%) | 487,800 |
20 Nov 2001 | USD | 14.7 | 14.7 | 14.03 | 14.12 | 14.12 | -0.55 (-3.75%) | 183,000 |
19 Nov 2001 | USD | 14.75 | 15.29 | 14 | 14.67 | 14.67 | -0.07 (-0.47%) | 248,300 |
16 Nov 2001 | USD | 14.95 | 15.18 | 14.35 | 14.74 | 14.74 | -0.02 (-0.14%) | 429,000 |
15 Nov 2001 | USD | 15.45 | 15.53 | 14.3 | 14.76 | 14.76 | -0.27 (-1.80%) | 91,900 |
14 Nov 2001 | USD | 15.05 | 15.8 | 14.81 | 15.03 | 15.03 | +0.49 (+3.37%) | 311,300 |
13 Nov 2001 | USD | 13.85 | 14.63 | 13.8 | 14.54 | 14.54 | +0.74 (+5.36%) | 269,500 |
12 Nov 2001 | USD | 13.76 | 13.9 | 13.26 | 13.8 | 13.8 | +0.15 (+1.10%) | 69,400 |
9 Nov 2001 | USD | 13.55 | 14 | 13.5 | 13.65 | 13.65 | +0.03 (+0.22%) | 163,400 |
8 Nov 2001 | USD | 13.65 | 13.7 | 13.15 | 13.62 | 13.62 | +0.59 (+4.53%) | 335,400 |
7 Nov 2001 | USD | 12.3 | 13.99 | 12.1 | 13.03 | 13.03 | -0.02 (-0.15%) | 360,700 |
6 Nov 2001 | USD | 13.95 | 14 | 12.44 | 13.05 | 13.05 | -0.94 (-6.72%) | 415,000 |
5 Nov 2001 | USD | 14 | 14.1 | 13.91 | 13.99 | 13.99 | +0.14 (+1.01%) | 296,000 |
2 Nov 2001 | USD | 13.92 | 14.57 | 13.78 | 13.85 | 13.85 | -0.18 (-1.28%) | 251,600 |
1 Nov 2001 | USD | 14.18 | 14.25 | 12.89 | 14.03 | 14.03 | -0.78 (-5.27%) | 521,500 |
31 Oct 2001 | USD | 14.91 | 15.16 | 14.39 | 14.81 | 14.81 | -0.13 (-0.87%) | 438,800 |
30 Oct 2001 | USD | 17.45 | 17.5125 | 14.35 | 14.94 | 14.94 | -2.51 (-14.38%) | 841,700 |
29 Oct 2001 | USD | 18 | 18.01 | 17.26 | 17.45 | 17.45 | -0.5 (-2.79%) | 104,800 |
26 Oct 2001 | USD | 18.17 | 18.25 | 17.57 | 17.95 | 17.95 | -0.3 (-1.64%) | 154,500 |
25 Oct 2001 | USD | 18.05 | 18.57 | 17.23 | 18.25 | 18.25 | +0.19 (+1.05%) | 163,800 |
24 Oct 2001 | USD | 18.02 | 18.08 | 17.75 | 18.06 | 18.06 | +0.06 (+0.33%) | 98,000 |
23 Oct 2001 | USD | 17.9 | 18.5 | 17.75 | 18 | 18 | +0.25 (+1.41%) | 187,800 |