Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2001 | USD | 19.98 | 20 | 19.6 | 19.68 | 19.68 | -0.27 (-1.35%) | 357,700 |
18 Jun 2001 | USD | 20.88 | 20.99 | 19.71 | 19.95 | 19.95 | -0.83 (-3.99%) | 540,300 |
15 Jun 2001 | USD | 21.18 | 21.24 | 20.75 | 20.78 | 20.78 | -0.41 (-1.93%) | 500,600 |
14 Jun 2001 | USD | 20.87 | 21.3 | 20.67 | 21.19 | 21.19 | +0.37 (+1.78%) | 482,200 |
13 Jun 2001 | USD | 20.69 | 21.005 | 20.64 | 20.82 | 20.82 | +0.13 (+0.63%) | 225,300 |
12 Jun 2001 | USD | 21.09 | 21.09 | 20.4 | 20.69 | 20.69 | -0.4 (-1.90%) | 521,600 |
11 Jun 2001 | USD | 20.45 | 21.15 | 20.38 | 21.09 | 21.09 | +0.66 (+3.23%) | 203,300 |
8 Jun 2001 | USD | 20.4 | 20.58 | 20.25 | 20.43 | 20.43 | +0.08 (+0.39%) | 294,000 |
7 Jun 2001 | USD | 21.08 | 21.08 | 20.1 | 20.35 | 20.35 | -0.69 (-3.28%) | 404,100 |
6 Jun 2001 | USD | 21.8 | 21.8 | 20.75 | 21.04 | 21.04 | -0.75 (-3.44%) | 331,900 |
5 Jun 2001 | USD | 21.81 | 21.85 | 21.3 | 21.79 | 21.79 | -0.02 (-0.09%) | 246,600 |
4 Jun 2001 | USD | 21.56 | 22 | 21.48 | 21.81 | 21.81 | +0.21 (+0.97%) | 185,300 |
1 Jun 2001 | USD | 21.7 | 21.75 | 20.85 | 21.6 | 21.6 | +0.09 (+0.42%) | 524,900 |
31 May 2001 | USD | 20.38 | 21.75 | 20.36 | 21.51 | 21.51 | +1.11 (+5.44%) | 524,300 |
30 May 2001 | USD | 20.5 | 20.7 | 19.6 | 20.4 | 20.4 | -0.11 (-0.54%) | 489,200 |
29 May 2001 | USD | 20.2 | 20.65 | 20.2 | 20.51 | 20.51 | +0.28 (+1.38%) | 337,000 |
28 May 2001 | USD | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.0 (0.0%) | 0 |
25 May 2001 | USD | 20.05 | 20.45 | 20.02 | 20.23 | 20.23 | +0.23 (+1.15%) | 185,300 |
24 May 2001 | USD | 19.7 | 20.21 | 19.65 | 20 | 20 | +0.3 (+1.52%) | 382,400 |
23 May 2001 | USD | 19.68 | 19.74 | 19.59 | 19.7 | 19.7 | +0.02 (+0.10%) | 121,000 |
22 May 2001 | USD | 19.5 | 19.87 | 19.5 | 19.68 | 19.68 | +0.33 (+1.71%) | 184,200 |
21 May 2001 | USD | 19.95 | 19.95 | 19.3 | 19.35 | 19.35 | -0.6 (-3.01%) | 244,600 |
18 May 2001 | USD | 19.9 | 20 | 19.7 | 19.95 | 19.95 | -0.03 (-0.15%) | 484,400 |
17 May 2001 | USD | 19.45 | 20 | 19.27 | 19.98 | 19.98 | +0.5 (+2.57%) | 678,000 |
16 May 2001 | USD | 18.94 | 19.5 | 18.9 | 19.48 | 19.48 | +0.54 (+2.85%) | 422,400 |
15 May 2001 | USD | 18.55 | 18.95 | 18.44 | 18.94 | 18.94 | +0.39 (+2.10%) | 550,400 |
14 May 2001 | USD | 18.25 | 18.64 | 17.95 | 18.55 | 18.55 | +0.25 (+1.37%) | 435,000 |
11 May 2001 | USD | 18.02 | 18.3 | 17.85 | 18.3 | 18.3 | +0.25 (+1.39%) | 264,600 |
10 May 2001 | USD | 18.5 | 18.67 | 17.91 | 18.05 | 18.05 | -0.19 (-1.04%) | 518,000 |
9 May 2001 | USD | 17.24 | 18.3 | 17.01 | 18.24 | 18.24 | +1.25 (+7.36%) | 378,700 |