Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2001 | USD | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.0 (0.0%) | 0 |
31 Aug 2001 | USD | 43.78 | 44.08 | 43.2 | 43.95 | 43.95 | +0.13 (+0.30%) | 378,700 |
30 Aug 2001 | USD | 44.17 | 44.26 | 43.48 | 43.82 | 43.82 | -1.2 (-2.67%) | 309,300 |
29 Aug 2001 | USD | 45.51 | 45.57 | 44.9 | 45.02 | 45.02 | -0.78 (-1.70%) | 253,300 |
28 Aug 2001 | USD | 46.47 | 46.66 | 45.46 | 45.8 | 45.8 | -0.65 (-1.40%) | 246,700 |
27 Aug 2001 | USD | 46.45 | 46.7 | 46.05 | 46.45 | 46.45 | -0.55 (-1.17%) | 159,300 |
24 Aug 2001 | USD | 46.67 | 47.3 | 46.41 | 47 | 47 | +1.08 (+2.35%) | 564,900 |
23 Aug 2001 | USD | 45.84 | 46.42 | 45.76 | 45.92 | 45.92 | +0.6 (+1.32%) | 651,000 |
22 Aug 2001 | USD | 46 | 46 | 45.25 | 45.32 | 45.32 | +1.46 (+3.33%) | 776,800 |
21 Aug 2001 | USD | 44.35 | 44.67 | 43.82 | 43.86 | 43.86 | +0.05 (+0.11%) | 604,100 |
20 Aug 2001 | USD | 44.45 | 44.65 | 43.5 | 43.81 | 43.81 | +0.06 (+0.14%) | 673,600 |
17 Aug 2001 | USD | 44.11 | 44.31 | 43.07 | 43.75 | 43.75 | -3.25 (-6.91%) | 949,900 |
16 Aug 2001 | USD | 46.35 | 47 | 46.12 | 47 | 47 | -0.7 (-1.47%) | 389,000 |
15 Aug 2001 | USD | 48.11 | 48.28 | 47.35 | 47.7 | 47.7 | -0.2 (-0.42%) | 225,600 |
14 Aug 2001 | USD | 48.12 | 48.35 | 47.65 | 47.9 | 47.9 | +0.75 (+1.59%) | 525,700 |
13 Aug 2001 | USD | 47.77 | 48.09 | 47 | 47.15 | 47.15 | -0.23 (-0.49%) | 277,900 |
10 Aug 2001 | USD | 47.2 | 47.38 | 46.68 | 47.38 | 47.38 | +0.18 (+0.38%) | 328,900 |
9 Aug 2001 | USD | 47.08 | 47.38 | 46.7 | 47.2 | 47.2 | +0.13 (+0.28%) | 184,200 |
8 Aug 2001 | USD | 47.3 | 47.4 | 46.86 | 47.07 | 47.07 | -0.73 (-1.53%) | 240,800 |
7 Aug 2001 | USD | 47.61 | 48.03 | 47.57 | 47.8 | 47.8 | +0.43 (+0.91%) | 219,600 |
6 Aug 2001 | USD | 47.48 | 47.76 | 47.33 | 47.37 | 47.37 | -0.81 (-1.68%) | 277,600 |
3 Aug 2001 | USD | 48 | 48.18 | 47.71 | 48.18 | 48.18 | -0.44 (-0.90%) | 456,200 |
2 Aug 2001 | USD | 49.18 | 49.35 | 48.28 | 48.62 | 48.62 | -0.78 (-1.58%) | 336,600 |
1 Aug 2001 | USD | 49.68 | 49.86 | 49.4 | 49.4 | 49.4 | +0.1 (+0.20%) | 280,700 |
31 Jul 2001 | USD | 48.76 | 49.7 | 48.69 | 49.3 | 49.3 | +0.43 (+0.88%) | 294,500 |
30 Jul 2001 | USD | 49.15 | 49.25 | 48.6 | 48.87 | 48.87 | -0.7 (-1.41%) | 532,000 |
27 Jul 2001 | USD | 49.1 | 49.6 | 48.71 | 49.57 | 49.57 | +0.47 (+0.96%) | 209,000 |
26 Jul 2001 | USD | 48.3 | 49.2 | 48.29 | 49.1 | 49.1 | -0.03 (-0.06%) | 180,800 |
25 Jul 2001 | USD | 49.25 | 49.46 | 48.5 | 49.13 | 49.13 | +0.33 (+0.68%) | 435,800 |
24 Jul 2001 | USD | 49.31 | 49.8 | 48.79 | 48.8 | 48.8 | -0.44 (-0.89%) | 396,500 |