Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2001 | USD | 35.25 | 35.26 | 34.59 | 34.69 | 17.345 | -0.71 (-2.01%) | 71,000 |
5 Jun 2001 | USD | 33.9 | 35.4 | 33.9 | 35.4 | 17.7 | +1.25 (+3.66%) | 152,800 |
4 Jun 2001 | USD | 33.1 | 34.19 | 32.9 | 34.15 | 17.075 | +0.89 (+2.68%) | 164,000 |
1 Jun 2001 | USD | 33.1 | 33.58 | 32.75 | 33.26 | 16.63 | +0.3 (+0.91%) | 115,000 |
31 May 2001 | USD | 33.61 | 33.61 | 32.85 | 32.96 | 16.48 | -0.4 (-1.20%) | 150,000 |
30 May 2001 | USD | 33.84 | 33.94 | 33.3 | 33.36 | 16.68 | -0.49 (-1.45%) | 125,600 |
29 May 2001 | USD | 34.4 | 34.4 | 33.51 | 33.85 | 16.925 | -0.56 (-1.63%) | 192,000 |
28 May 2001 | USD | 34.41 | 34.41 | 34.41 | 34.41 | 17.205 | 0.0 (0.0%) | 0 |
25 May 2001 | USD | 34.3 | 34.5 | 34.12 | 34.41 | 17.205 | +0.11 (+0.32%) | 142,000 |
24 May 2001 | USD | 34.97 | 34.97 | 33.6 | 34.3 | 17.15 | -0.68 (-1.94%) | 220,800 |
23 May 2001 | USD | 36.47 | 36.47 | 34.8 | 34.98 | 17.49 | -1.49 (-4.09%) | 201,600 |
22 May 2001 | USD | 36.24 | 36.99 | 35.75 | 36.47 | 18.235 | +0.22 (+0.61%) | 123,200 |
21 May 2001 | USD | 35.45 | 36.25 | 35.45 | 36.25 | 18.125 | +0.8 (+2.26%) | 108,600 |
18 May 2001 | USD | 36.3 | 36.31 | 35 | 35.45 | 17.725 | -1.35 (-3.67%) | 373,200 |
17 May 2001 | USD | 36.21 | 37.21 | 36.05 | 36.8 | 18.4 | +0.59 (+1.63%) | 183,800 |
16 May 2001 | USD | 34.55 | 36.4 | 34.15 | 36.21 | 18.105 | +1.46 (+4.20%) | 303,400 |
15 May 2001 | USD | 34.65 | 35 | 34.25 | 34.75 | 17.375 | +0.35 (+1.02%) | 341,600 |
14 May 2001 | USD | 34.68 | 34.68 | 34.15 | 34.4 | 17.2 | -0.27 (-0.78%) | 127,600 |
11 May 2001 | USD | 34.9 | 35.1 | 34 | 34.67 | 17.335 | -0.33 (-0.94%) | 199,200 |
10 May 2001 | USD | 35 | 35.88 | 34.85 | 35 | 17.5 | -0.15 (-0.43%) | 345,000 |
9 May 2001 | USD | 33.99 | 35.45 | 33.5 | 35.15 | 17.575 | +1.55 (+4.61%) | 246,400 |
8 May 2001 | USD | 32.5 | 33.6 | 32.5 | 33.6 | 16.8 | +0.85 (+2.60%) | 264,600 |
7 May 2001 | USD | 33.19 | 33.3 | 32.75 | 32.75 | 16.375 | -0.45 (-1.36%) | 82,400 |
4 May 2001 | USD | 33.06 | 33.5 | 32.54 | 33.2 | 16.6 | +0.15 (+0.45%) | 205,600 |
3 May 2001 | USD | 32.82 | 33.5 | 32.5 | 33.05 | 16.525 | +0.23 (+0.70%) | 220,600 |
2 May 2001 | USD | 31.95 | 32.99 | 31.85 | 32.82 | 16.41 | +0.87 (+2.72%) | 135,000 |
1 May 2001 | USD | 31.58 | 31.95 | 31 | 31.95 | 15.975 | +0.37 (+1.17%) | 181,800 |
30 Apr 2001 | USD | 31.6 | 31.89 | 31.5 | 31.58 | 15.79 | -0.32 (-1.00%) | 82,200 |
27 Apr 2001 | USD | 32.44 | 32.68 | 31.8 | 31.9 | 15.95 | -0.44 (-1.36%) | 117,600 |
26 Apr 2001 | USD | 32.49 | 32.7 | 32.11 | 32.34 | 16.17 | -0.16 (-0.49%) | 205,600 |