Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2001 | USD | 33.77 | 33.77 | 33.24 | 33.6 | 16.8 | -0.16 (-0.47%) | 142,700 |
27 Feb 2001 | USD | 33.8 | 33.8 | 33.76 | 33.76 | 16.88 | +0.08 (+0.24%) | 21,200 |
26 Feb 2001 | USD | 33.85 | 33.85 | 33.68 | 33.68 | 16.84 | -0.23 (-0.68%) | 74,500 |
23 Feb 2001 | USD | 33.95 | 34.1 | 33.5 | 33.91 | 16.955 | -0.04 (-0.12%) | 164,000 |
22 Feb 2001 | USD | 33.35 | 33.97 | 33.35 | 33.95 | 16.975 | +0.65 (+1.95%) | 75,100 |
21 Feb 2001 | USD | 33.5 | 33.55 | 33.3 | 33.3 | 16.65 | -0.22 (-0.66%) | 80,200 |
20 Feb 2001 | USD | 33.1 | 33.68 | 33.1 | 33.52 | 16.76 | -0.11 (-0.33%) | 177,000 |
19 Feb 2001 | USD | 33.63 | 33.63 | 33.63 | 33.63 | 16.815 | 0.0 (0.0%) | 0 |
16 Feb 2001 | USD | 34.3 | 34.3 | 33.4 | 33.63 | 16.815 | -0.71 (-2.07%) | 181,000 |
15 Feb 2001 | USD | 34.7 | 34.74 | 34.3 | 34.34 | 17.17 | -0.26 (-0.75%) | 108,500 |
14 Feb 2001 | USD | 35 | 35 | 34.55 | 34.6 | 17.3 | -0.35 (-1.00%) | 104,200 |
13 Feb 2001 | USD | 35.25 | 35.25 | 34.88 | 34.95 | 17.475 | -0.39 (-1.10%) | 86,000 |
12 Feb 2001 | USD | 35.48 | 35.55 | 35.05 | 35.34 | 17.67 | -0.06 (-0.17%) | 58,400 |
9 Feb 2001 | USD | 35.64 | 35.64 | 35.35 | 35.4 | 17.7 | -0.24 (-0.67%) | 78,600 |
8 Feb 2001 | USD | 35.7 | 35.8 | 35.6 | 35.64 | 17.82 | +0.14 (+0.39%) | 87,500 |
7 Feb 2001 | USD | 35.7 | 35.7 | 35.5 | 35.5 | 17.75 | -0.1 (-0.28%) | 174,800 |
6 Feb 2001 | USD | 35.55 | 35.6 | 35.45 | 35.6 | 17.8 | -0.05 (-0.14%) | 143,000 |
5 Feb 2001 | USD | 35.72 | 35.72 | 35.45 | 35.65 | 17.825 | -0.32 (-0.89%) | 25,800 |
2 Feb 2001 | USD | 36.85 | 36.85 | 35.9 | 35.97 | 17.985 | -1.18 (-3.18%) | 181,500 |
1 Feb 2001 | USD | 35.65 | 37.25 | 35.62 | 37.15 | 18.575 | +1.45 (+4.06%) | 185,500 |
31 Jan 2001 | USD | 34.85 | 35.7 | 34.85 | 35.7 | 17.85 | +1.05 (+3.03%) | 137,800 |
30 Jan 2001 | USD | 35.35 | 35.35 | 34.55 | 34.65 | 17.325 | -0.6 (-1.70%) | 1,333,600 |
29 Jan 2001 | USD | 36.07 | 36.07 | 35.1 | 35.25 | 17.625 | -0.812 (-2.25%) | 163,800 |
26 Jan 2001 | USD | 35.625 | 36.1875 | 34.875 | 36.0625 | 18.0312 | +0.688 (+1.94%) | 283,100 |
25 Jan 2001 | USD | 36.25 | 36.375 | 35 | 35.375 | 17.6875 | -1.125 (-3.08%) | 231,300 |
24 Jan 2001 | USD | 37.25 | 37.25 | 36.5 | 36.5 | 18.25 | -0.5 (-1.35%) | 90,200 |
23 Jan 2001 | USD | 38.5 | 38.5 | 36.4375 | 37 | 18.5 | -1.438 (-3.74%) | 243,700 |
22 Jan 2001 | USD | 38.9375 | 38.9375 | 38 | 38.4375 | 19.2188 | -0.438 (-1.13%) | 91,300 |
19 Jan 2001 | USD | 38.8125 | 39.1875 | 38.8125 | 38.875 | 19.4375 | +0.25 (+0.65%) | 188,500 |
18 Jan 2001 | USD | 37.5625 | 38.625 | 37.5625 | 38.625 | 19.3125 | +1.062 (+2.83%) | 87,400 |