Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2001 | USD | 17.38 | 17.59 | 16.55 | 16.99 | 16.99 | -0.37 (-2.13%) | 410,500 |
7 May 2001 | USD | 18.3 | 18.3 | 17.35 | 17.36 | 17.36 | -0.89 (-4.88%) | 338,100 |
4 May 2001 | USD | 19.34 | 19.34 | 18.25 | 18.25 | 18.25 | -1.09 (-5.64%) | 245,000 |
3 May 2001 | USD | 18.62 | 19.35 | 18.62 | 19.34 | 19.34 | +0.74 (+3.98%) | 275,200 |
2 May 2001 | USD | 19.3 | 19.3 | 18.41 | 18.6 | 18.6 | -0.5 (-2.62%) | 406,000 |
1 May 2001 | USD | 18.9 | 19.1 | 18.5 | 19.1 | 19.1 | +0.45 (+2.41%) | 459,000 |
30 Apr 2001 | USD | 18.1 | 18.65 | 17.88 | 18.65 | 18.65 | +0.65 (+3.61%) | 455,300 |
27 Apr 2001 | USD | 17.85 | 18 | 17.3 | 18 | 18 | +0.1 (+0.56%) | 218,800 |
26 Apr 2001 | USD | 17.5 | 18.43 | 17.5 | 17.9 | 17.9 | +0.4 (+2.29%) | 430,800 |
25 Apr 2001 | USD | 16.3 | 17.5 | 16.3 | 17.5 | 17.5 | +1.11 (+6.77%) | 736,600 |
24 Apr 2001 | USD | 16.4 | 16.49 | 16.25 | 16.39 | 16.39 | +0.04 (+0.24%) | 353,100 |
23 Apr 2001 | USD | 16 | 16.49 | 15.9 | 16.35 | 16.35 | +0.1 (+0.62%) | 269,100 |
20 Apr 2001 | USD | 15.8 | 16.25 | 15.75 | 16.25 | 16.25 | +0.45 (+2.85%) | 207,500 |
19 Apr 2001 | USD | 16.05 | 16.22 | 15.65 | 15.8 | 15.8 | 0.0 (0.0%) | 293,200 |
18 Apr 2001 | USD | 16.45 | 16.5 | 15.7 | 15.8 | 15.8 | -0.55 (-3.36%) | 236,000 |
17 Apr 2001 | USD | 16.23 | 16.87 | 16.23 | 16.35 | 16.35 | +0.07 (+0.43%) | 625,900 |
16 Apr 2001 | USD | 16.4 | 16.4 | 16 | 16.28 | 16.28 | +0.08 (+0.49%) | 364,500 |
13 Apr 2001 | USD | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 0.0 (0.0%) | 0 |
12 Apr 2001 | USD | 16 | 16.25 | 15.97 | 16.2 | 16.2 | +0.07 (+0.43%) | 288,500 |
11 Apr 2001 | USD | 16 | 16.2 | 15.85 | 16.13 | 16.13 | +0.13 (+0.81%) | 611,100 |
10 Apr 2001 | USD | 15.1 | 16.3 | 15.09 | 16 | 16 | +0.96 (+6.38%) | 974,900 |
9 Apr 2001 | USD | 15.6 | 15.6 | 14.7 | 15.04 | 15.04 | -0.56 (-3.59%) | 171,000 |
6 Apr 2001 | USD | 15.75 | 15.9 | 15.38 | 15.6 | 15.6 | -0.4 (-2.50%) | 1,306,100 |
5 Apr 2001 | USD | 15 | 16 | 14.79 | 16 | 16 | +1.13 (+7.60%) | 623,700 |
4 Apr 2001 | USD | 14.15 | 14.87 | 14.15 | 14.87 | 14.87 | +0.82 (+5.84%) | 395,400 |
3 Apr 2001 | USD | 14.38 | 14.38 | 14 | 14.05 | 14.05 | -0.3 (-2.09%) | 289,400 |
2 Apr 2001 | USD | 14.89 | 14.89 | 14.06 | 14.35 | 14.35 | -0.64 (-4.27%) | 94,500 |
30 Mar 2001 | USD | 14.73 | 15 | 14.68 | 14.99 | 14.99 | +0.29 (+1.97%) | 270,400 |
29 Mar 2001 | USD | 14.1 | 14.71 | 14 | 14.7 | 14.7 | +0.6 (+4.26%) | 218,400 |
28 Mar 2001 | USD | 14 | 14.25 | 13.9 | 14.1 | 14.1 | +0.8 (+6.02%) | 318,400 |