Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2001 | USD | 16.91 | 17.25 | 16.57 | 17.25 | 17.25 | +0.35 (+2.07%) | 574,600 |
30 Jul 2001 | USD | 16.4 | 17.15 | 16.25 | 16.9 | 16.9 | +0.88 (+5.49%) | 980,800 |
27 Jul 2001 | USD | 17.8 | 17.8 | 15.05 | 16.02 | 16.02 | -1.83 (-10.25%) | 2,254,900 |
26 Jul 2001 | USD | 17.9 | 18.18 | 17.55 | 17.85 | 17.85 | -0.1 (-0.56%) | 319,500 |
25 Jul 2001 | USD | 17.4 | 17.95 | 16.8 | 17.95 | 17.95 | +0.55 (+3.16%) | 330,600 |
24 Jul 2001 | USD | 18.5 | 18.6 | 17.23 | 17.4 | 17.4 | -1.08 (-5.84%) | 601,800 |
23 Jul 2001 | USD | 18.7 | 18.82 | 18.32 | 18.48 | 18.48 | -0.24 (-1.28%) | 120,000 |
20 Jul 2001 | USD | 19.2 | 19.65 | 18.72 | 18.72 | 18.72 | -0.48 (-2.50%) | 310,000 |
19 Jul 2001 | USD | 18.87 | 19.3 | 18.8 | 19.2 | 19.2 | +0.32 (+1.69%) | 323,100 |
18 Jul 2001 | USD | 18.7 | 19.09 | 18.5 | 18.88 | 18.88 | +0.28 (+1.51%) | 225,000 |
17 Jul 2001 | USD | 18.35 | 18.7 | 18.2 | 18.6 | 18.6 | +0.25 (+1.36%) | 166,600 |
16 Jul 2001 | USD | 18 | 19.35 | 18 | 18.35 | 18.35 | +0.39 (+2.17%) | 288,600 |
13 Jul 2001 | USD | 18.15 | 18.17 | 17.8 | 17.96 | 17.96 | -0.24 (-1.32%) | 534,200 |
12 Jul 2001 | USD | 18.15 | 19.4 | 18.15 | 18.2 | 18.2 | +0.44 (+2.48%) | 786,200 |
11 Jul 2001 | USD | 16.66 | 17.9 | 16.4 | 17.76 | 17.76 | +1.09 (+6.54%) | 410,000 |
10 Jul 2001 | USD | 17.33 | 17.4 | 16.65 | 16.67 | 16.67 | -0.91 (-5.18%) | 702,300 |
9 Jul 2001 | USD | 18.25 | 18.3 | 17.36 | 17.58 | 17.58 | -0.73 (-3.99%) | 324,100 |
6 Jul 2001 | USD | 18.55 | 18.55 | 18.22 | 18.31 | 18.31 | -0.24 (-1.29%) | 106,700 |
5 Jul 2001 | USD | 18.6 | 18.6 | 18.02 | 18.55 | 18.55 | -0.1 (-0.54%) | 338,700 |
4 Jul 2001 | USD | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.0 (0.0%) | 0 |
3 Jul 2001 | USD | 18.9 | 19.2 | 18.56 | 18.65 | 18.65 | -0.31 (-1.64%) | 191,600 |
2 Jul 2001 | USD | 18.2 | 19.4 | 18.2 | 18.96 | 18.96 | +0.71 (+3.89%) | 423,000 |
29 Jun 2001 | USD | 18.02 | 18.38 | 17.95 | 18.25 | 18.25 | +0.29 (+1.61%) | 300,900 |
28 Jun 2001 | USD | 18.45 | 18.6 | 17.83 | 17.96 | 17.96 | -0.44 (-2.39%) | 433,800 |
27 Jun 2001 | USD | 17.5 | 18.4 | 17.4 | 18.4 | 18.4 | +0.95 (+5.44%) | 465,900 |
26 Jun 2001 | USD | 17.1 | 17.8 | 16.6 | 17.45 | 17.45 | +0.05 (+0.29%) | 568,700 |
25 Jun 2001 | USD | 18.49 | 18.6 | 17.1 | 17.4 | 17.4 | -1.05 (-5.69%) | 842,700 |
22 Jun 2001 | USD | 19.54 | 19.6 | 18.45 | 18.45 | 18.45 | -1.01 (-5.19%) | 344,800 |
21 Jun 2001 | USD | 19.95 | 19.95 | 19.42 | 19.46 | 19.46 | -0.54 (-2.70%) | 214,200 |
20 Jun 2001 | USD | 19.8 | 20.06 | 19.75 | 20 | 20 | +0.32 (+1.63%) | 254,500 |