Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2001 | USD | 56.72 | 57.6 | 53.75 | 56.6 | 56.6 | -1.21 (-2.09%) | 1,214,300 |
25 Jun 2001 | USD | 59.89 | 60.4 | 57.62 | 57.81 | 57.81 | -1.44 (-2.43%) | 830,900 |
22 Jun 2001 | USD | 58.97 | 61.35 | 58 | 59.25 | 59.25 | +0.24 (+0.41%) | 863,500 |
21 Jun 2001 | USD | 57.58 | 61.15 | 56.24 | 59.01 | 59.01 | +0.99 (+1.71%) | 942,500 |
20 Jun 2001 | USD | 57 | 60.88 | 56.58 | 58.02 | 58.02 | -0.52 (-0.89%) | 1,384,400 |
19 Jun 2001 | USD | 59.9 | 60.65 | 57.5 | 58.54 | 58.54 | +2.12 (+3.76%) | 1,248,100 |
18 Jun 2001 | USD | 57.91 | 61.7 | 55.38 | 56.42 | 56.42 | -0.68 (-1.19%) | 1,223,800 |
15 Jun 2001 | USD | 60.14 | 61.48 | 56.8 | 57.1 | 57.1 | -4.72 (-7.64%) | 995,000 |
14 Jun 2001 | USD | 63.7 | 64.43 | 60.5 | 61.82 | 61.82 | -1.93 (-3.03%) | 854,300 |
13 Jun 2001 | USD | 67.01 | 68.03 | 63.5 | 63.75 | 63.75 | -2.55 (-3.85%) | 952,600 |
12 Jun 2001 | USD | 66.805 | 68.3 | 63.8 | 66.3 | 66.3 | -1.25 (-1.85%) | 971,600 |
11 Jun 2001 | USD | 67.87 | 69.29 | 65.6 | 67.55 | 67.55 | -0.65 (-0.95%) | 705,600 |
8 Jun 2001 | USD | 71.41 | 71.41 | 67.65 | 68.2 | 68.2 | -3.65 (-5.08%) | 605,300 |
7 Jun 2001 | USD | 66.51 | 72.75 | 66.17 | 71.85 | 71.85 | +5.1 (+7.64%) | 834,900 |
6 Jun 2001 | USD | 70.55 | 70.77 | 66.66 | 66.75 | 66.75 | -3.52 (-5.01%) | 543,200 |
5 Jun 2001 | USD | 65.505 | 71.35 | 65.43 | 70.27 | 70.27 | +4.79 (+7.32%) | 577,100 |
4 Jun 2001 | USD | 66.46 | 66.8 | 64.4 | 65.48 | 65.48 | -0.77 (-1.16%) | 513,800 |
1 Jun 2001 | USD | 65.05 | 67.47 | 64.8125 | 66.25 | 66.25 | +1.99 (+3.10%) | 702,100 |
31 May 2001 | USD | 63.57 | 66.34 | 63 | 64.26 | 64.26 | +1.13 (+1.79%) | 986,300 |
30 May 2001 | USD | 63.49 | 65.75 | 62.9 | 63.13 | 63.13 | -3.56 (-5.34%) | 865,200 |
29 May 2001 | USD | 67.11 | 69.4 | 65 | 66.69 | 66.69 | -1.14 (-1.68%) | 649,700 |
28 May 2001 | USD | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | 0.0 (0.0%) | 0 |
25 May 2001 | USD | 70.01 | 70.85 | 67.5 | 67.83 | 67.83 | -2.27 (-3.24%) | 441,000 |
24 May 2001 | USD | 67 | 70.95 | 66.5 | 70.1 | 70.1 | +3.55 (+5.33%) | 1,397,900 |
23 May 2001 | USD | 72.39 | 73.3 | 66.5 | 66.55 | 66.55 | -9.76 (-12.79%) | 1,463,800 |
22 May 2001 | USD | 77.85 | 80.14 | 73.18 | 76.31 | 76.31 | +0.16 (+0.21%) | 1,442,100 |
21 May 2001 | USD | 70 | 76.4 | 69.2 | 76.15 | 76.15 | +6.83 (+9.85%) | 1,090,400 |
18 May 2001 | USD | 66.78 | 70.19 | 65.89 | 69.32 | 69.32 | +1.87 (+2.77%) | 888,700 |
17 May 2001 | USD | 66.14 | 69.75 | 64.5 | 67.45 | 67.45 | +1.13 (+1.70%) | 1,020,100 |
16 May 2001 | USD | 59.31 | 67.3 | 59.3 | 66.32 | 66.32 | +4.7 (+7.63%) | 1,215,200 |