Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2001 | USD | 24.07 | 24.13 | 23.72 | 24.11 | 12.055 | +0.23 (+0.96%) | 201,800 |
4 Sep 2001 | USD | 23.72 | 24 | 23.3 | 23.88 | 11.94 | +0.27 (+1.14%) | 271,600 |
3 Sep 2001 | USD | 23.61 | 23.61 | 23.61 | 23.61 | 11.805 | 0.0 (0.0%) | 0 |
31 Aug 2001 | USD | 23.29 | 23.99 | 23.25 | 23.61 | 11.805 | +0.23 (+0.98%) | 187,400 |
30 Aug 2001 | USD | 23.53 | 23.53 | 22.95 | 23.38 | 11.69 | -0.51 (-2.13%) | 850,200 |
29 Aug 2001 | USD | 24.7 | 24.7 | 23.42 | 23.89 | 11.945 | -0.33 (-1.36%) | 60,200 |
28 Aug 2001 | USD | 24.74 | 24.79 | 24.22 | 24.22 | 12.11 | -0.7 (-2.81%) | 226,600 |
27 Aug 2001 | USD | 25.015 | 25.1 | 24.75 | 24.92 | 12.46 | -0.14 (-0.56%) | 502,400 |
24 Aug 2001 | USD | 25.89 | 25.95 | 24.98 | 25.06 | 12.53 | -0.85 (-3.28%) | 297,400 |
23 Aug 2001 | USD | 26.02 | 26.06 | 25.72 | 25.91 | 12.955 | -0.1 (-0.38%) | 125,600 |
22 Aug 2001 | USD | 26 | 26.04 | 25.84 | 26.01 | 13.005 | +0.18 (+0.70%) | 66,400 |
21 Aug 2001 | USD | 26.17 | 26.27 | 25.82 | 25.83 | 12.915 | -0.4 (-1.52%) | 45,000 |
20 Aug 2001 | USD | 25.75 | 26.32 | 25.75 | 26.23 | 13.115 | +0.12 (+0.46%) | 161,800 |
17 Aug 2001 | USD | 26.27 | 26.27 | 25.9 | 26.11 | 13.055 | +0.16 (+0.62%) | 94,400 |
16 Aug 2001 | USD | 26 | 26.24 | 25.65 | 25.95 | 12.975 | -0.3 (-1.14%) | 516,600 |
15 Aug 2001 | USD | 25.95 | 26.3 | 25.75 | 26.25 | 13.125 | +0.22 (+0.85%) | 289,800 |
14 Aug 2001 | USD | 26.155 | 26.18 | 25.9 | 26.03 | 13.015 | -0.17 (-0.65%) | 137,600 |
13 Aug 2001 | USD | 25.775 | 26.33 | 25.775 | 26.2 | 13.1 | +0.25 (+0.96%) | 121,400 |
10 Aug 2001 | USD | 25.94 | 26.03 | 25.49 | 25.95 | 12.975 | +0.03 (+0.12%) | 93,800 |
9 Aug 2001 | USD | 25.915 | 25.96 | 25.49 | 25.92 | 12.96 | +0.05 (+0.19%) | 125,600 |
8 Aug 2001 | USD | 25.91 | 26.09 | 25.87 | 25.87 | 12.935 | -0.2 (-0.77%) | 105,000 |
7 Aug 2001 | USD | 25.76 | 26.08 | 25.76 | 26.07 | 13.035 | +0.1 (+0.39%) | 129,600 |
6 Aug 2001 | USD | 26.05 | 26.18 | 25.79 | 25.97 | 12.985 | +0.07 (+0.27%) | 314,800 |
3 Aug 2001 | USD | 26 | 26.05 | 25.65 | 25.9 | 12.95 | +0.06 (+0.23%) | 143,600 |
2 Aug 2001 | USD | 26.24 | 26.25 | 25.8 | 25.84 | 12.92 | -0.26 (-1.00%) | 1,300,200 |
1 Aug 2001 | USD | 25.74 | 26.3 | 25.5 | 26.1 | 13.05 | +0.58 (+2.27%) | 374,000 |
31 Jul 2001 | USD | 25.45 | 25.75 | 25.15 | 25.52 | 12.76 | +0.12 (+0.47%) | 356,200 |
30 Jul 2001 | USD | 24.115 | 25.4 | 23.98 | 25.4 | 12.7 | +1.24 (+5.13%) | 215,000 |
27 Jul 2001 | USD | 24.29 | 24.43 | 24.07 | 24.16 | 12.08 | -0.08 (-0.33%) | 194,200 |
26 Jul 2001 | USD | 24.1 | 24.35 | 23.8 | 24.24 | 12.12 | +0.49 (+2.06%) | 559,800 |