Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2001 | USD | 25.16 | 26.25 | 25.05 | 25.65 | 6.4125 | +0.74 (+2.97%) | 333,400 |
4 May 2001 | USD | 25.35 | 25.35 | 24.2 | 24.91 | 6.2275 | -0.44 (-1.74%) | 448,800 |
3 May 2001 | USD | 25.05 | 25.7 | 23.9 | 25.35 | 6.3375 | -0.66 (-2.54%) | 568,600 |
2 May 2001 | USD | 26.1 | 26.8 | 25.79 | 26.01 | 6.5025 | +1.36 (+5.52%) | 815,400 |
1 May 2001 | USD | 24.2 | 24.65 | 23.31 | 24.65 | 6.1625 | +0.54 (+2.24%) | 246,400 |
30 Apr 2001 | USD | 24.71 | 24.71 | 24.1 | 24.11 | 6.0275 | -0.35 (-1.43%) | 116,600 |
27 Apr 2001 | USD | 24.68 | 25.05 | 23.25 | 24.46 | 6.115 | -0.22 (-0.89%) | 462,800 |
26 Apr 2001 | USD | 23.46 | 24.75 | 23.15 | 24.68 | 6.17 | +1.47 (+6.33%) | 225,600 |
25 Apr 2001 | USD | 23.19 | 23.25 | 21.5 | 23.21 | 5.8025 | +0.02 (+0.09%) | 335,400 |
24 Apr 2001 | USD | 22.75 | 23.4 | 22.4 | 23.19 | 5.7975 | +0.19 (+0.83%) | 277,800 |
23 Apr 2001 | USD | 24.15 | 24.15 | 22.9 | 23 | 5.75 | -1 (-4.17%) | 148,000 |
20 Apr 2001 | USD | 24.16 | 24.16 | 23.75 | 24 | 6 | -0.16 (-0.66%) | 107,400 |
19 Apr 2001 | USD | 24.41 | 24.55 | 22.8 | 24.16 | 6.04 | -0.25 (-1.02%) | 1,059,200 |
18 Apr 2001 | USD | 20.05 | 25 | 20.05 | 24.41 | 6.1025 | +4.46 (+22.36%) | 797,000 |
17 Apr 2001 | USD | 19.85 | 20.4 | 19.8 | 19.95 | 4.9875 | +0.1 (+0.50%) | 314,600 |
16 Apr 2001 | USD | 19.8 | 20.05 | 19.4 | 19.85 | 4.9625 | +0.15 (+0.76%) | 277,800 |
13 Apr 2001 | USD | 19.7 | 19.7 | 19.7 | 19.7 | 4.925 | 0.0 (0.0%) | 0 |
12 Apr 2001 | USD | 19.65 | 19.95 | 19.5 | 19.7 | 4.925 | +0.24 (+1.23%) | 431,600 |
11 Apr 2001 | USD | 20 | 20.2 | 19.45 | 19.46 | 4.865 | -0.3 (-1.52%) | 229,000 |
10 Apr 2001 | USD | 19.05 | 19.9 | 19.05 | 19.76 | 4.94 | +0.71 (+3.73%) | 412,200 |
9 Apr 2001 | USD | 18.85 | 19.3 | 18.75 | 19.05 | 4.7625 | +0.2 (+1.06%) | 357,400 |
6 Apr 2001 | USD | 18.25 | 19 | 17.31 | 18.85 | 4.7125 | +0.45 (+2.45%) | 1,268,400 |
5 Apr 2001 | USD | 16.75 | 18.4 | 16.73 | 18.4 | 4.6 | +2.9 (+18.71%) | 579,600 |
4 Apr 2001 | USD | 16.4 | 16.4 | 15.4 | 15.5 | 3.875 | -0.75 (-4.62%) | 591,000 |
3 Apr 2001 | USD | 17.34 | 17.34 | 16.2 | 16.25 | 4.0625 | -1.08 (-6.23%) | 268,000 |
2 Apr 2001 | USD | 18.05 | 18.06 | 17.2 | 17.33 | 4.3325 | -0.82 (-4.52%) | 211,200 |
30 Mar 2001 | USD | 18 | 18.21 | 17.72 | 18.15 | 4.5375 | 0.0 (0.0%) | 369,600 |
29 Mar 2001 | USD | 18.35 | 18.35 | 17.76 | 18.15 | 4.5375 | -0.35 (-1.89%) | 360,800 |
28 Mar 2001 | USD | 18.8 | 18.87 | 18.36 | 18.5 | 4.625 | -0.3 (-1.60%) | 156,800 |
27 Mar 2001 | USD | 18.8 | 18.95 | 18.6 | 18.8 | 4.7 | -0.15 (-0.79%) | 184,400 |