Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2001 | USD | 15.85 | 16 | 15.29 | 15.49 | 15.49 | -0.27 (-1.71%) | 95,800 |
5 Jun 2001 | USD | 16.1 | 16.1 | 15.75 | 15.76 | 15.76 | +0.07 (+0.45%) | 39,500 |
4 Jun 2001 | USD | 15.87 | 15.87 | 15.56 | 15.69 | 15.69 | -0.12 (-0.76%) | 102,400 |
1 Jun 2001 | USD | 15.8 | 15.99 | 15.75 | 15.81 | 15.81 | -0.13 (-0.82%) | 62,500 |
31 May 2001 | USD | 15.78 | 15.95 | 15.7 | 15.94 | 15.94 | +0.15 (+0.95%) | 62,300 |
30 May 2001 | USD | 16.2 | 16.2 | 15.49 | 15.79 | 15.79 | -0.56 (-3.43%) | 140,800 |
29 May 2001 | USD | 16.42 | 16.42 | 16.06 | 16.35 | 16.35 | -0.28 (-1.68%) | 139,200 |
28 May 2001 | USD | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.0 (0.0%) | 0 |
25 May 2001 | USD | 16.6 | 16.7 | 16.48 | 16.63 | 16.63 | +0.04 (+0.24%) | 83,700 |
24 May 2001 | USD | 16.35 | 16.72 | 16.25 | 16.59 | 16.59 | +0.18 (+1.10%) | 108,500 |
23 May 2001 | USD | 16.75 | 16.8 | 16.35 | 16.41 | 16.41 | -0.34 (-2.03%) | 122,100 |
22 May 2001 | USD | 16.8 | 16.99 | 16.65 | 16.75 | 16.75 | +0.1 (+0.60%) | 95,600 |
21 May 2001 | USD | 16.59 | 16.7 | 16.4 | 16.65 | 16.65 | +0.1 (+0.60%) | 108,300 |
18 May 2001 | USD | 15.9 | 16.64 | 15.9 | 16.55 | 16.55 | +0.19 (+1.16%) | 113,200 |
17 May 2001 | USD | 16.69 | 16.75 | 16 | 16.36 | 16.36 | -0.33 (-1.98%) | 115,000 |
16 May 2001 | USD | 16.85 | 17 | 16.63 | 16.69 | 16.69 | -0.01 (-0.06%) | 115,700 |
15 May 2001 | USD | 16.44 | 16.78 | 16.44 | 16.7 | 16.7 | +0.25 (+1.52%) | 99,100 |
14 May 2001 | USD | 16.18 | 16.55 | 16.16 | 16.45 | 16.45 | +0.3 (+1.86%) | 124,400 |
11 May 2001 | USD | 15.99 | 16.23 | 15.76 | 16.15 | 16.15 | +0.25 (+1.57%) | 70,300 |
10 May 2001 | USD | 15.65 | 15.97 | 15.65 | 15.9 | 15.9 | +0.28 (+1.79%) | 56,300 |
9 May 2001 | USD | 15.65 | 15.74 | 15.55 | 15.62 | 15.62 | -0.07 (-0.45%) | 89,800 |
8 May 2001 | USD | 15.65 | 15.8 | 15.53 | 15.69 | 15.69 | +0.07 (+0.45%) | 65,500 |
7 May 2001 | USD | 15.74 | 16.25 | 15.6 | 15.62 | 15.62 | -0.12 (-0.76%) | 58,300 |
4 May 2001 | USD | 15.72 | 15.85 | 15.5 | 15.74 | 15.74 | +0.02 (+0.13%) | 102,700 |
3 May 2001 | USD | 15.75 | 15.83 | 15.4 | 15.72 | 15.72 | +0.16 (+1.03%) | 118,100 |
2 May 2001 | USD | 16.25 | 16.35 | 15.31 | 15.56 | 15.56 | -0.69 (-4.25%) | 199,200 |
1 May 2001 | USD | 16.26 | 16.34 | 15.92 | 16.25 | 16.25 | -0.1 (-0.61%) | 164,100 |
30 Apr 2001 | USD | 16.7 | 16.79 | 16.3 | 16.35 | 16.35 | -0.1 (-0.61%) | 102,200 |
27 Apr 2001 | USD | 16 | 16.7 | 16 | 16.45 | 16.45 | +0.07 (+0.43%) | 112,600 |
26 Apr 2001 | USD | 16.8 | 16.85 | 16.28 | 16.38 | 16.38 | -0.52 (-3.08%) | 135,200 |