Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2001 | USD | 1,914 | 1,920 | 1,891 | 1,898 | 1,898 | -17 (-0.89%) | 834,000 |
31 May 2001 | USD | 1,920 | 1,958 | 1,910 | 1,915 | 1,915 | -20 (-1.03%) | 1,207,000 |
30 May 2001 | USD | 1,843 | 1,940 | 1,840 | 1,935 | 1,935 | +90 (+4.88%) | 1,001,000 |
29 May 2001 | USD | 1,822 | 1,845 | 1,821 | 1,845 | 1,845 | +25 (+1.37%) | 161,000 |
28 May 2001 | USD | 1,821 | 1,830 | 1,816 | 1,820 | 1,820 | -10 (-0.55%) | 261,000 |
25 May 2001 | USD | 1,820 | 1,836 | 1,820 | 1,830 | 1,830 | -9 (-0.49%) | 337,000 |
24 May 2001 | USD | 1,850 | 1,869 | 1,825 | 1,839 | 1,839 | -20 (-1.08%) | 486,000 |
23 May 2001 | USD | 1,850 | 1,860 | 1,850 | 1,859 | 1,859 | +4 (+0.22%) | 247,000 |
22 May 2001 | USD | 1,860 | 1,862 | 1,851 | 1,855 | 1,855 | +9 (+0.49%) | 518,000 |
21 May 2001 | USD | 1,825 | 1,853 | 1,825 | 1,846 | 1,846 | +4 (+0.22%) | 285,000 |
18 May 2001 | USD | 1,845 | 1,853 | 1,837 | 1,842 | 1,842 | +4 (+0.22%) | 538,000 |
17 May 2001 | USD | 1,839 | 1,840 | 1,806 | 1,838 | 1,838 | +17 (+0.93%) | 673,000 |
16 May 2001 | USD | 1,830 | 1,839 | 1,821 | 1,821 | 1,821 | -9 (-0.49%) | 889,000 |
15 May 2001 | USD | 1,805 | 1,840 | 1,802 | 1,830 | 1,830 | 0.0 (0.0%) | 521,000 |
14 May 2001 | USD | 1,815 | 1,835 | 1,811 | 1,830 | 1,830 | +23 (+1.27%) | 459,000 |
11 May 2001 | USD | 1,840 | 1,840 | 1,806 | 1,807 | 1,807 | -33 (-1.79%) | 525,000 |
10 May 2001 | USD | 1,829 | 1,859 | 1,829 | 1,840 | 1,840 | +15 (+0.82%) | 465,000 |
9 May 2001 | USD | 1,830 | 1,830 | 1,815 | 1,825 | 1,825 | -3 (-0.16%) | 447,000 |
8 May 2001 | USD | 1,832 | 1,850 | 1,812 | 1,828 | 1,828 | -34 (-1.83%) | 366,000 |
7 May 2001 | USD | 1,832 | 1,864 | 1,830 | 1,862 | 1,862 | +32 (+1.75%) | 892,000 |
4 May 2001 | USD | 1,830 | 1,830 | 1,830 | 1,830 | 1,830 | 0.0 (0.0%) | 0 |
3 May 2001 | USD | 1,830 | 1,830 | 1,830 | 1,830 | 1,830 | 0.0 (0.0%) | 0 |
2 May 2001 | USD | 1,870 | 1,878 | 1,825 | 1,830 | 1,830 | -55 (-2.92%) | 469,000 |
1 May 2001 | USD | 1,872 | 1,885 | 1,836 | 1,885 | 1,885 | +50 (+2.72%) | 413,000 |
30 Apr 2001 | USD | 1,835 | 1,835 | 1,835 | 1,835 | 1,835 | 0.0 (0.0%) | 0 |
27 Apr 2001 | USD | 1,841 | 1,871 | 1,821 | 1,835 | 1,835 | -5 (-0.27%) | 809,000 |
26 Apr 2001 | USD | 1,850 | 1,860 | 1,832 | 1,840 | 1,840 | -36 (-1.92%) | 1,089,000 |
25 Apr 2001 | USD | 1,931 | 1,931 | 1,866 | 1,876 | 1,876 | -94 (-4.77%) | 1,626,000 |
24 Apr 2001 | USD | 2,005 | 2,005 | 1,964 | 1,970 | 1,970 | -23 (-1.15%) | 829,000 |
23 Apr 2001 | USD | 1,990 | 2,010 | 1,990 | 1,993 | 1,993 | +54 (+2.78%) | 1,370,000 |