Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2001 | USD | 53.85 | 54.75 | 52.5 | 52.95 | 158.85 | -0.3 (-0.56%) | 172,700 |
18 Jun 2001 | USD | 53.25 | 54.51 | 53.1 | 53.25 | 159.75 | +0.03 (+0.06%) | 141,700 |
15 Jun 2001 | USD | 53.7 | 54.9 | 52.98 | 53.22 | 159.66 | -0.78 (-1.44%) | 231,100 |
14 Jun 2001 | USD | 55.5 | 55.62 | 53.97 | 54 | 162 | -2.1 (-3.74%) | 404,100 |
13 Jun 2001 | USD | 57.03 | 57.9 | 55.8 | 56.1 | 168.3 | -0.87 (-1.53%) | 161,600 |
12 Jun 2001 | USD | 55.8 | 57.45 | 54.96 | 56.97 | 170.91 | +0.72 (+1.28%) | 252,800 |
11 Jun 2001 | USD | 58.05 | 58.05 | 55.5 | 56.25 | 168.75 | -2.25 (-3.85%) | 141,100 |
8 Jun 2001 | USD | 59.67 | 59.67 | 57.75 | 58.5 | 175.5 | -1.17 (-1.96%) | 75,300 |
7 Jun 2001 | USD | 57 | 60.75 | 57 | 59.67 | 179.01 | +1.8 (+3.11%) | 284,500 |
6 Jun 2001 | USD | 58.8 | 59.22 | 56.85 | 57.87 | 173.61 | -0.69 (-1.18%) | 148,600 |
5 Jun 2001 | USD | 57 | 58.8 | 56.7 | 58.56 | 175.68 | +2.61 (+4.66%) | 192,500 |
4 Jun 2001 | USD | 57.15 | 57.24 | 55.5 | 55.95 | 167.85 | -1.05 (-1.84%) | 124,300 |
1 Jun 2001 | USD | 55.44 | 57.42 | 54.63 | 57 | 171 | +1.95 (+3.54%) | 179,200 |
31 May 2001 | USD | 54.84 | 56.91 | 54.75 | 55.05 | 165.15 | -0.39 (-0.70%) | 365,000 |
30 May 2001 | USD | 57.9 | 58.35 | 55.23 | 55.44 | 166.32 | -4.38 (-7.32%) | 399,500 |
29 May 2001 | USD | 60.9 | 61.8 | 59.25 | 59.82 | 179.46 | -1.56 (-2.54%) | 217,300 |
28 May 2001 | USD | 61.38 | 61.38 | 61.38 | 61.38 | 184.14 | 0.0 (0.0%) | 0 |
25 May 2001 | USD | 61.65 | 62.13 | 61.29 | 61.38 | 184.14 | -0.78 (-1.25%) | 128,400 |
24 May 2001 | USD | 63.15 | 63.15 | 61.5 | 62.16 | 186.48 | -0.99 (-1.57%) | 200,000 |
23 May 2001 | USD | 66 | 66 | 63 | 63.15 | 189.45 | -3 (-4.54%) | 244,200 |
22 May 2001 | USD | 66.99 | 67.41 | 66.03 | 66.15 | 198.45 | -0.84 (-1.25%) | 234,000 |
21 May 2001 | USD | 63.69 | 67.5 | 63.18 | 66.99 | 200.97 | +2.85 (+4.44%) | 241,800 |
18 May 2001 | USD | 64.32 | 65.4 | 63.66 | 64.14 | 192.42 | -0.21 (-0.33%) | 129,700 |
17 May 2001 | USD | 62.25 | 64.35 | 62.25 | 64.35 | 193.05 | +2.13 (+3.42%) | 276,400 |
16 May 2001 | USD | 60.81 | 62.25 | 60.21 | 62.22 | 186.66 | +1.41 (+2.32%) | 297,000 |
15 May 2001 | USD | 59.1 | 61.11 | 58.98 | 60.81 | 182.43 | +1.41 (+2.37%) | 166,100 |
14 May 2001 | USD | 59.73 | 60.18 | 58.02 | 59.4 | 178.2 | -0.33 (-0.55%) | 224,200 |
11 May 2001 | USD | 60 | 60.9 | 59.7 | 59.73 | 179.19 | +0.03 (+0.05%) | 197,200 |
10 May 2001 | USD | 60.3 | 61.2 | 59.52 | 59.7 | 179.1 | +0.69 (+1.17%) | 209,200 |
9 May 2001 | USD | 57.96 | 60.15 | 57.63 | 59.01 | 177.03 | -0.75 (-1.26%) | 181,500 |