Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2001 | USD | 17.1 | 17.15 | 16.8 | 16.81 | 16.81 | -0.28 (-1.64%) | 1,140,641 |
16 May 2001 | USD | 16.91 | 17.4 | 16.9 | 17.09 | 17.09 | +0.18 (+1.06%) | 1,171,035 |
15 May 2001 | USD | 17.1 | 17.19 | 16.85 | 16.91 | 16.91 | -0.12 (-0.70%) | 1,815,099 |
14 May 2001 | USD | 17.01 | 17.55 | 16.99 | 17.03 | 17.03 | +0.2 (+1.19%) | 3,888,738 |
11 May 2001 | USD | 16.6 | 16.98 | 16.52 | 16.83 | 16.83 | +0.28 (+1.69%) | 2,047,394 |
10 May 2001 | USD | 16.48 | 16.7 | 16.4 | 16.55 | 16.55 | +0.12 (+0.73%) | 919,046 |
9 May 2001 | USD | 16.7 | 16.75 | 16.31 | 16.43 | 16.43 | -0.21 (-1.26%) | 1,284,624 |
8 May 2001 | USD | 16 | 16.87 | 16 | 16.64 | 16.64 | +0.77 (+4.85%) | 2,977,642 |
7 May 2001 | USD | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.0 (0.0%) | 0 |
4 May 2001 | USD | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.0 (0.0%) | 0 |
3 May 2001 | USD | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.0 (0.0%) | 0 |
2 May 2001 | USD | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.0 (0.0%) | 0 |
1 May 2001 | USD | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.0 (0.0%) | 0 |
30 Apr 2001 | USD | 15.6 | 15.96 | 15.6 | 15.87 | 15.87 | +0.3 (+1.93%) | 579,249 |
27 Apr 2001 | USD | 15.5 | 15.75 | 15.46 | 15.57 | 15.57 | +0.09 (+0.58%) | 356,972 |
26 Apr 2001 | USD | 15.44 | 15.58 | 15.32 | 15.48 | 15.48 | +0.04 (+0.26%) | 564,851 |
25 Apr 2001 | USD | 15.91 | 15.95 | 15.38 | 15.44 | 15.44 | -0.45 (-2.83%) | 717,065 |
24 Apr 2001 | USD | 15.71 | 16 | 15.7 | 15.89 | 15.89 | +0.21 (+1.34%) | 329,995 |
23 Apr 2001 | USD | 15.86 | 15.93 | 15.56 | 15.68 | 15.68 | -0.18 (-1.13%) | 762,063 |
20 Apr 2001 | USD | 16.26 | 16.39 | 15.82 | 15.86 | 15.86 | -0.32 (-1.98%) | 772,191 |
19 Apr 2001 | USD | 16.26 | 16.29 | 15.9 | 16.18 | 16.18 | -0.07 (-0.43%) | 826,806 |
18 Apr 2001 | USD | 16.5 | 16.59 | 16.18 | 16.25 | 16.25 | -0.25 (-1.52%) | 779,996 |
17 Apr 2001 | USD | 16.6 | 16.7 | 16.36 | 16.5 | 16.5 | -0.04 (-0.24%) | 1,096,627 |
16 Apr 2001 | USD | 16.2 | 16.7 | 16.2 | 16.54 | 16.54 | +0.46 (+2.86%) | 2,019,979 |
13 Apr 2001 | USD | 15.96 | 16.15 | 15.95 | 16.08 | 16.08 | +0.14 (+0.88%) | 974,362 |
12 Apr 2001 | USD | 15.85 | 16.1 | 15.85 | 15.94 | 15.94 | +0.09 (+0.57%) | 858,858 |
11 Apr 2001 | USD | 15.99 | 16 | 15.72 | 15.85 | 15.85 | +0.05 (+0.32%) | 365,450 |
10 Apr 2001 | USD | 15.7 | 16.14 | 15.69 | 15.8 | 15.8 | +0.11 (+0.70%) | 607,910 |
9 Apr 2001 | USD | 15.58 | 15.69 | 15.38 | 15.69 | 15.69 | +0.1 (+0.64%) | 564,395 |
6 Apr 2001 | USD | 15.7 | 15.75 | 15.54 | 15.59 | 15.59 | -0.1 (-0.64%) | 330,680 |