Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2001 | USD | 40.25 | 40.25 | 38.83 | 39.5 | 592.5 | -0.56 (-1.40%) | 4,411,600 |
26 Apr 2001 | USD | 40.5 | 40.8 | 40 | 40.06 | 600.9 | -0.08 (-0.20%) | 8,027,400 |
25 Apr 2001 | USD | 39.85 | 40.33 | 39.3 | 40.14 | 602.1 | +0.04 (+0.10%) | 1,826,200 |
24 Apr 2001 | USD | 39.95 | 40.5 | 39 | 40.1 | 601.5 | +0.04 (+0.10%) | 1,122,200 |
23 Apr 2001 | USD | 41.88 | 41.88 | 39.65 | 40.06 | 600.9 | -1.89 (-4.51%) | 1,262,200 |
20 Apr 2001 | USD | 43.43 | 43.43 | 41.58 | 41.95 | 629.25 | -1.48 (-3.41%) | 986,000 |
19 Apr 2001 | USD | 42.65 | 44.13 | 42.23 | 43.43 | 651.45 | +0.83 (+1.95%) | 1,107,000 |
18 Apr 2001 | USD | 44.38 | 45.5 | 42.5 | 42.6 | 639 | -0.9 (-2.07%) | 2,334,000 |
17 Apr 2001 | USD | 41.6 | 43.5 | 41.6 | 43.5 | 652.5 | +1.9 (+4.57%) | 1,595,400 |
16 Apr 2001 | USD | 43.5 | 43.5 | 41.33 | 41.6 | 624 | -1.9 (-4.37%) | 1,004,200 |
13 Apr 2001 | USD | 43.5 | 43.5 | 43.5 | 43.5 | 652.5 | 0.0 (0.0%) | 0 |
12 Apr 2001 | USD | 41.25 | 43.5 | 40.95 | 43.5 | 652.5 | +2.05 (+4.95%) | 1,354,000 |
11 Apr 2001 | USD | 43.33 | 43.58 | 40.46 | 41.45 | 621.75 | -1.88 (-4.34%) | 2,147,800 |
10 Apr 2001 | USD | 42.5 | 43.7 | 42.5 | 43.33 | 649.95 | +1.05 (+2.48%) | 1,277,800 |
9 Apr 2001 | USD | 41.63 | 42.35 | 41.63 | 42.28 | 634.2 | +0.95 (+2.30%) | 1,030,200 |
6 Apr 2001 | USD | 41.5 | 41.5 | 40.88 | 41.33 | 619.95 | -0.22 (-0.53%) | 576,600 |
5 Apr 2001 | USD | 39.68 | 41.71 | 39.68 | 41.55 | 623.25 | +1.98 (+5.00%) | 904,400 |
4 Apr 2001 | USD | 39.9 | 40.1 | 39.5 | 39.57 | 593.55 | -0.41 (-1.03%) | 1,767,600 |
3 Apr 2001 | USD | 39.63 | 40.25 | 39.63 | 39.98 | 599.7 | +0.35 (+0.88%) | 1,187,200 |
2 Apr 2001 | USD | 39.6 | 40.08 | 39.39 | 39.63 | 594.45 | +0.15 (+0.38%) | 865,200 |
30 Mar 2001 | USD | 38.63 | 39.53 | 38.43 | 39.48 | 592.2 | +0.73 (+1.88%) | 965,400 |
29 Mar 2001 | USD | 38.32 | 39.25 | 38.2 | 38.75 | 581.25 | +0.52 (+1.36%) | 1,200,400 |
28 Mar 2001 | USD | 38.74 | 39.77 | 38.1 | 38.23 | 573.45 | -0.51 (-1.32%) | 1,209,400 |
27 Mar 2001 | USD | 37.38 | 39.38 | 36.88 | 38.74 | 581.1 | +1.24 (+3.31%) | 1,537,000 |
26 Mar 2001 | USD | 37.85 | 38.73 | 37.25 | 37.5 | 562.5 | 0.0 (0.0%) | 959,400 |
23 Mar 2001 | USD | 39.2 | 39.83 | 37.15 | 37.5 | 562.5 | -1.1 (-2.85%) | 2,462,000 |
22 Mar 2001 | USD | 39.38 | 39.69 | 37 | 38.6 | 579 | -0.48 (-1.23%) | 1,614,000 |
21 Mar 2001 | USD | 39.69 | 40.93 | 38.65 | 39.08 | 586.2 | -0.6 (-1.51%) | 1,006,000 |
20 Mar 2001 | USD | 41.18 | 41.55 | 39.6 | 39.68 | 595.2 | -1.27 (-3.10%) | 719,800 |
19 Mar 2001 | USD | 39.07 | 41.03 | 39.07 | 40.95 | 614.25 | +1.88 (+4.81%) | 1,272,800 |