Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2001 | USD | 27.7 | 27.95 | 26 | 27.35 | 9.1167 | -0.44 (-1.58%) | 1,199,400 |
19 Jun 2001 | USD | 27.75 | 28.9 | 27.15 | 27.79 | 9.2633 | +0.74 (+2.74%) | 2,511,300 |
18 Jun 2001 | USD | 26.85 | 27.25 | 25.12 | 27.05 | 9.0167 | +0.2 (+0.74%) | 3,034,200 |
15 Jun 2001 | USD | 27.75 | 28.05 | 26.5 | 26.85 | 8.95 | -1.5 (-5.29%) | 2,459,700 |
14 Jun 2001 | USD | 30 | 30.01 | 27.15 | 28.35 | 9.45 | -2.03 (-6.68%) | 3,195,300 |
13 Jun 2001 | USD | 30.5 | 30.63 | 29.7 | 30.38 | 10.1267 | -0.12 (-0.39%) | 1,190,400 |
12 Jun 2001 | USD | 29.1 | 30.5 | 29.01 | 30.5 | 10.1667 | +0.55 (+1.84%) | 2,941,200 |
11 Jun 2001 | USD | 32.5 | 32.6 | 28.15 | 29.95 | 9.9833 | -2.55 (-7.85%) | 5,065,800 |
8 Jun 2001 | USD | 33.12 | 33.13 | 32.4 | 32.5 | 10.8333 | -0.62 (-1.87%) | 1,660,200 |
7 Jun 2001 | USD | 34.15 | 34.25 | 33.1 | 33.12 | 11.04 | -1.18 (-3.44%) | 1,561,200 |
6 Jun 2001 | USD | 35.98 | 35.98 | 33.9 | 34.3 | 11.4333 | -1.52 (-4.24%) | 1,273,800 |
5 Jun 2001 | USD | 35.8 | 36.42 | 35.25 | 35.82 | 11.94 | +0.27 (+0.76%) | 1,186,800 |
4 Jun 2001 | USD | 36.55 | 36.79 | 35.01 | 35.55 | 11.85 | -0.6 (-1.66%) | 1,104,300 |
1 Jun 2001 | USD | 35.05 | 36.2 | 35.05 | 36.15 | 12.05 | +1.05 (+2.99%) | 1,378,800 |
31 May 2001 | USD | 33.91 | 35.64 | 32.1 | 35.1 | 11.7 | +1.2 (+3.54%) | 3,564,600 |
30 May 2001 | USD | 33.8 | 34.35 | 33.8 | 33.9 | 11.3 | -1.75 (-4.91%) | 1,360,200 |
29 May 2001 | USD | 39 | 39.2 | 34.17 | 35.65 | 11.8833 | -3.15 (-8.12%) | 3,819,300 |
28 May 2001 | USD | 38.8 | 38.8 | 38.8 | 38.8 | 12.9333 | 0.0 (0.0%) | 0 |
25 May 2001 | USD | 38.5 | 39 | 37.4 | 38.8 | 12.9333 | +0.3 (+0.78%) | 1,254,300 |
24 May 2001 | USD | 39.66 | 39.95 | 37.82 | 38.5 | 12.8333 | -1.15 (-2.90%) | 2,028,600 |
23 May 2001 | USD | 39.71 | 39.98 | 38.15 | 39.65 | 13.2167 | -0.05 (-0.13%) | 1,407,000 |
22 May 2001 | USD | 39.95 | 40.3 | 38.5 | 39.7 | 13.2333 | +0.69 (+1.77%) | 1,509,300 |
21 May 2001 | USD | 36.7 | 40.3 | 36.7 | 39.01 | 13.0033 | +2.11 (+5.72%) | 2,409,000 |
18 May 2001 | USD | 36.3 | 37 | 36.15 | 36.9 | 12.3 | +0.55 (+1.51%) | 774,000 |
17 May 2001 | USD | 35.8 | 36.65 | 35.8 | 36.35 | 12.1167 | +0.75 (+2.11%) | 785,700 |
16 May 2001 | USD | 34.15 | 35.85 | 33.53 | 35.6 | 11.8667 | +1.45 (+4.25%) | 1,034,400 |
15 May 2001 | USD | 34.83 | 35.3 | 33.8 | 34.15 | 11.3833 | -0.68 (-1.95%) | 1,082,400 |
14 May 2001 | USD | 36.3 | 36.3 | 34.37 | 34.83 | 11.61 | -1.52 (-4.18%) | 1,677,300 |
11 May 2001 | USD | 37.27 | 37.27 | 35.6 | 36.35 | 12.1167 | -0.92 (-2.47%) | 1,366,200 |
10 May 2001 | USD | 37.38 | 37.5 | 37.09 | 37.27 | 12.4233 | +0.02 (+0.05%) | 818,700 |