Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2001 | USD | 40.9 | 41.25 | 40.33 | 40.55 | 608.25 | +0.09 (+0.22%) | 666,600 |
1 Feb 2001 | USD | 40.11 | 40.63 | 39.88 | 40.46 | 606.9 | +0.35 (+0.87%) | 361,200 |
31 Jan 2001 | USD | 39.63 | 40.4 | 39.63 | 40.11 | 601.65 | +0.6 (+1.52%) | 1,111,800 |
30 Jan 2001 | USD | 40.75 | 40.75 | 39.3 | 39.51 | 592.65 | -0.56 (-1.40%) | 975,200 |
29 Jan 2001 | USD | 38.29 | 40.11 | 38.29 | 40.07 | 601.05 | +1.79 (+4.68%) | 853,400 |
26 Jan 2001 | USD | 38.06 | 38.94 | 37.28 | 38.28 | 574.2 | +0.09 (+0.24%) | 566,400 |
25 Jan 2001 | USD | 38.06 | 38.47 | 37.66 | 38.19 | 572.85 | 0.0 (0.0%) | 515,600 |
24 Jan 2001 | USD | 37.94 | 38.66 | 37.63 | 38.19 | 572.85 | +0.13 (+0.34%) | 679,800 |
23 Jan 2001 | USD | 36.69 | 38.13 | 36.31 | 38.06 | 570.9 | +1.62 (+4.45%) | 486,000 |
22 Jan 2001 | USD | 36.66 | 36.75 | 36.28 | 36.44 | 546.6 | -0.09 (-0.25%) | 820,800 |
19 Jan 2001 | USD | 36.75 | 37.28 | 36.38 | 36.53 | 547.95 | 0.0 (0.0%) | 412,600 |
18 Jan 2001 | USD | 36.35 | 36.75 | 36.16 | 36.53 | 547.95 | +0.31 (+0.86%) | 478,400 |
17 Jan 2001 | USD | 36.69 | 37 | 36.13 | 36.22 | 543.3 | +0.03 (+0.08%) | 686,000 |
16 Jan 2001 | USD | 36.69 | 36.69 | 35.81 | 36.19 | 542.85 | -0.78 (-2.11%) | 728,200 |
15 Jan 2001 | USD | 36.97 | 36.97 | 36.97 | 36.97 | 554.55 | 0.0 (0.0%) | 0 |
12 Jan 2001 | USD | 37.38 | 38 | 36.5 | 36.97 | 554.55 | -0.03 (-0.08%) | 637,400 |
11 Jan 2001 | USD | 36.13 | 37.44 | 36 | 37 | 555 | +1 (+2.78%) | 1,065,200 |
10 Jan 2001 | USD | 35.81 | 37.22 | 34.81 | 36 | 540 | -0.06 (-0.17%) | 1,593,800 |
9 Jan 2001 | USD | 32.63 | 36.16 | 32.6 | 36.06 | 540.9 | +3.56 (+10.95%) | 1,733,800 |
8 Jan 2001 | USD | 34.25 | 34.47 | 32.5 | 32.5 | 487.5 | -2.63 (-7.49%) | 1,416,200 |
5 Jan 2001 | USD | 36.28 | 36.28 | 34.72 | 35.13 | 526.95 | -1.12 (-3.09%) | 1,397,600 |
4 Jan 2001 | USD | 37.41 | 37.44 | 36.14 | 36.25 | 543.75 | -1.38 (-3.67%) | 658,600 |
3 Jan 2001 | USD | 37.5 | 38 | 36.97 | 37.63 | 564.45 | -0.06 (-0.16%) | 1,018,600 |
2 Jan 2001 | USD | 38.5 | 39.47 | 37.28 | 37.69 | 565.35 | -0.81 (-2.10%) | 1,209,200 |
1 Jan 2001 | USD | 38.5 | 38.5 | 38.5 | 38.5 | 577.5 | 0.0 (0.0%) | 0 |
29 Dec 2000 | USD | 38.78 | 39.66 | 37.88 | 38.5 | 577.5 | -0.28 (-0.72%) | 660,200 |
28 Dec 2000 | USD | 38 | 38.81 | 37.91 | 38.78 | 581.7 | +0.78 (+2.05%) | 438,000 |
27 Dec 2000 | USD | 36.31 | 38.56 | 36.31 | 38 | 570 | +1.81 (+5.00%) | 681,400 |
26 Dec 2000 | USD | 35.63 | 36.38 | 35.38 | 36.19 | 542.85 | +0.88 (+2.49%) | 232,200 |
25 Dec 2000 | USD | 35.31 | 35.31 | 35.31 | 35.31 | 529.65 | 0.0 (0.0%) | 0 |