Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2001 | USD | 27.84 | 28.11 | 27.3 | 27.36 | 27.36 | -1.39 (-4.83%) | 171,400 |
6 Sep 2001 | USD | 28.72 | 29.15 | 28.56 | 28.75 | 28.75 | -0.89 (-3.00%) | 166,000 |
5 Sep 2001 | USD | 29.98 | 30.09 | 29.45 | 29.64 | 29.64 | -0.91 (-2.98%) | 227,700 |
4 Sep 2001 | USD | 30.03 | 30.84 | 30.03 | 30.55 | 30.55 | -1.13 (-3.57%) | 272,500 |
3 Sep 2001 | USD | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.0 (0.0%) | 0 |
31 Aug 2001 | USD | 31.81 | 31.97 | 31.36 | 31.68 | 31.68 | -0.59 (-1.83%) | 133,900 |
30 Aug 2001 | USD | 32.59 | 32.67 | 31.87 | 32.27 | 32.27 | -0.54 (-1.65%) | 214,300 |
29 Aug 2001 | USD | 32.76 | 33.09 | 32.52 | 32.81 | 32.81 | +0.4 (+1.23%) | 128,000 |
28 Aug 2001 | USD | 32.96 | 32.96 | 32 | 32.41 | 32.41 | -0.83 (-2.50%) | 275,900 |
27 Aug 2001 | USD | 33.13 | 33.48 | 33 | 33.24 | 33.24 | -0.41 (-1.22%) | 168,100 |
24 Aug 2001 | USD | 33.01 | 33.69 | 32.87 | 33.65 | 33.65 | +0.75 (+2.28%) | 117,000 |
23 Aug 2001 | USD | 33.17 | 33.35 | 32.8 | 32.9 | 32.9 | +0.04 (+0.12%) | 142,500 |
22 Aug 2001 | USD | 33.53 | 33.58 | 32.69 | 32.86 | 32.86 | -0.27 (-0.81%) | 96,500 |
21 Aug 2001 | USD | 33.27 | 33.5 | 33 | 33.13 | 33.13 | +0.3 (+0.91%) | 149,400 |
20 Aug 2001 | USD | 32.69 | 32.83 | 32.39 | 32.83 | 32.83 | +0.69 (+2.15%) | 102,400 |
17 Aug 2001 | USD | 32.22 | 32.35 | 31.93 | 32.14 | 32.14 | -1.04 (-3.13%) | 152,900 |
16 Aug 2001 | USD | 32.91 | 33.39 | 32.9 | 33.18 | 33.18 | -0.32 (-0.96%) | 333,400 |
15 Aug 2001 | USD | 33.23 | 33.5 | 33.05 | 33.5 | 33.5 | +0.22 (+0.66%) | 138,800 |
14 Aug 2001 | USD | 33.22 | 33.58 | 33.05 | 33.28 | 33.28 | +0.23 (+0.70%) | 117,100 |
13 Aug 2001 | USD | 33.1 | 33.16 | 32.81 | 33.05 | 33.05 | +0.46 (+1.41%) | 92,300 |
10 Aug 2001 | USD | 32.51 | 32.63 | 31.91 | 32.59 | 32.59 | -0.1 (-0.31%) | 237,400 |
9 Aug 2001 | USD | 32.68 | 32.75 | 32.28 | 32.69 | 32.69 | -0.05 (-0.15%) | 175,800 |
8 Aug 2001 | USD | 33.13 | 33.13 | 32.67 | 32.74 | 32.74 | -0.35 (-1.06%) | 135,700 |
7 Aug 2001 | USD | 32.92 | 33.4 | 32.9 | 33.09 | 33.09 | +0.48 (+1.47%) | 112,100 |
6 Aug 2001 | USD | 32.68 | 33.25 | 32.61 | 32.61 | 32.61 | -0.19 (-0.58%) | 248,700 |
3 Aug 2001 | USD | 33.4 | 33.43 | 32.8 | 32.8 | 32.8 | -0.26 (-0.79%) | 92,400 |
2 Aug 2001 | USD | 33.25 | 33.34 | 33.01 | 33.06 | 33.06 | +0.21 (+0.64%) | 108,900 |
1 Aug 2001 | USD | 33.14 | 33.37 | 32.56 | 32.85 | 32.85 | +0.34 (+1.05%) | 164,800 |
31 Jul 2001 | USD | 32.51 | 32.84 | 32.5 | 32.51 | 32.51 | -0.09 (-0.28%) | 98,200 |
30 Jul 2001 | USD | 32.49 | 32.7 | 32.2 | 32.6 | 32.6 | +0.8 (+2.52%) | 106,900 |