Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2001 | USD | 44.15 | 44.15 | 42.88 | 42.91 | 643.65 | -1.19 (-2.70%) | 270,600 |
7 Jun 2001 | USD | 43.88 | 44.23 | 43 | 44.1 | 661.5 | +0.18 (+0.41%) | 536,000 |
6 Jun 2001 | USD | 44.31 | 44.31 | 43.25 | 43.92 | 658.8 | -0.39 (-0.88%) | 602,000 |
5 Jun 2001 | USD | 43.2 | 44.47 | 43.2 | 44.31 | 664.65 | +1.01 (+2.33%) | 592,200 |
4 Jun 2001 | USD | 43.31 | 43.4 | 42.75 | 43.3 | 649.5 | 0.0 (0.0%) | 319,800 |
1 Jun 2001 | USD | 43.75 | 43.85 | 42.6 | 43.3 | 649.5 | -0.95 (-2.15%) | 857,800 |
31 May 2001 | USD | 41.52 | 44.25 | 41.52 | 44.25 | 663.75 | +2.73 (+6.58%) | 912,200 |
30 May 2001 | USD | 42 | 42 | 41.08 | 41.52 | 622.8 | -0.78 (-1.84%) | 767,600 |
29 May 2001 | USD | 42.13 | 42.4 | 41.03 | 42.3 | 634.5 | +0.17 (+0.40%) | 516,400 |
28 May 2001 | USD | 42.13 | 42.13 | 42.13 | 42.13 | 631.95 | 0.0 (0.0%) | 0 |
25 May 2001 | USD | 41.6 | 42.13 | 41.3 | 42.13 | 631.95 | +0.63 (+1.52%) | 639,200 |
24 May 2001 | USD | 42.5 | 42.5 | 41.15 | 41.5 | 622.5 | -1.11 (-2.61%) | 1,609,800 |
23 May 2001 | USD | 43.95 | 43.96 | 42.05 | 42.61 | 639.15 | -1.46 (-3.31%) | 861,000 |
22 May 2001 | USD | 44.35 | 44.6 | 43.88 | 44.07 | 661.05 | -0.38 (-0.85%) | 753,800 |
21 May 2001 | USD | 43.3 | 44.55 | 43.3 | 44.45 | 666.75 | +1.02 (+2.35%) | 581,800 |
18 May 2001 | USD | 43.63 | 43.93 | 43.05 | 43.43 | 651.45 | -0.25 (-0.57%) | 457,800 |
17 May 2001 | USD | 42.7 | 44.3 | 42.5 | 43.68 | 655.2 | +0.98 (+2.30%) | 852,400 |
16 May 2001 | USD | 41.75 | 42.97 | 41.5 | 42.7 | 640.5 | +0.85 (+2.03%) | 973,000 |
15 May 2001 | USD | 41.45 | 41.85 | 41.43 | 41.85 | 627.75 | +0.6 (+1.45%) | 636,000 |
14 May 2001 | USD | 41.43 | 41.43 | 40.56 | 41.25 | 618.75 | -0.26 (-0.63%) | 834,800 |
11 May 2001 | USD | 40.9 | 41.6 | 40.63 | 41.51 | 622.65 | +0.48 (+1.17%) | 1,227,800 |
10 May 2001 | USD | 42 | 42 | 40.81 | 41.03 | 615.45 | +0.18 (+0.44%) | 992,400 |
9 May 2001 | USD | 39.6 | 40.95 | 39.38 | 40.85 | 612.75 | +1.2 (+3.03%) | 1,596,800 |
8 May 2001 | USD | 39 | 39.66 | 37.91 | 39.65 | 594.75 | +1.61 (+4.23%) | 1,450,200 |
7 May 2001 | USD | 38 | 38.35 | 37.35 | 38.04 | 570.6 | -0.44 (-1.14%) | 1,654,200 |
4 May 2001 | USD | 38.7 | 39.05 | 38.43 | 38.48 | 577.2 | -0.42 (-1.08%) | 750,000 |
3 May 2001 | USD | 39.73 | 39.73 | 38.83 | 38.9 | 583.5 | -0.83 (-2.09%) | 848,200 |
2 May 2001 | USD | 40.3 | 40.83 | 39.33 | 39.73 | 595.95 | +0.38 (+0.97%) | 1,436,400 |
1 May 2001 | USD | 38.5 | 39.55 | 37.95 | 39.35 | 590.25 | +0.72 (+1.86%) | 2,681,200 |
30 Apr 2001 | USD | 39.25 | 39.7 | 38.5 | 38.63 | 579.45 | -0.87 (-2.20%) | 1,876,600 |