Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2001 | USD | 13.83 | 13.95 | 13.75 | 13.83 | 3.4575 | -0.04 (-0.29%) | 150,300 |
1 Jun 2001 | USD | 13.83 | 14.13 | 13.77 | 13.87 | 3.4675 | +0.05 (+0.36%) | 331,300 |
31 May 2001 | USD | 13.26 | 14 | 13.26 | 13.82 | 3.455 | +0.6 (+4.54%) | 84,800 |
30 May 2001 | USD | 13.6 | 13.6 | 13.22 | 13.22 | 3.305 | -0.23 (-1.71%) | 104,700 |
29 May 2001 | USD | 13.04 | 13.57 | 13.04 | 13.45 | 3.3625 | +0.2 (+1.51%) | 90,600 |
28 May 2001 | USD | 13.25 | 13.25 | 13.25 | 13.25 | 3.3125 | 0.0 (0.0%) | 0 |
25 May 2001 | USD | 13.04 | 13.265 | 12.99 | 13.25 | 3.3125 | +0.21 (+1.61%) | 89,800 |
24 May 2001 | USD | 13.7 | 13.74 | 12.71 | 13.04 | 3.26 | -0.62 (-4.54%) | 170,500 |
23 May 2001 | USD | 14.19 | 14.23 | 13.6 | 13.66 | 3.415 | -0.59 (-4.14%) | 65,800 |
22 May 2001 | USD | 14.27 | 14.49 | 14.1 | 14.25 | 3.5625 | +0.01 (+0.07%) | 75,800 |
21 May 2001 | USD | 14.09 | 14.48 | 14.09 | 14.24 | 3.56 | +0.15 (+1.06%) | 55,700 |
18 May 2001 | USD | 14.22 | 14.25 | 13.96 | 14.09 | 3.5225 | -0.12 (-0.84%) | 26,100 |
17 May 2001 | USD | 13.85 | 14.31 | 13.38 | 14.21 | 3.5525 | +0.18 (+1.28%) | 83,900 |
16 May 2001 | USD | 13.92 | 14.15 | 13.9 | 14.03 | 3.5075 | +0.12 (+0.86%) | 83,700 |
15 May 2001 | USD | 13.71 | 13.96 | 13.65 | 13.91 | 3.4775 | +0.21 (+1.53%) | 70,200 |
14 May 2001 | USD | 13.7 | 13.83 | 13.62 | 13.7 | 3.425 | -0.05 (-0.36%) | 47,600 |
11 May 2001 | USD | 14.01 | 14.05 | 13.65 | 13.75 | 3.4375 | -0.16 (-1.15%) | 80,700 |
10 May 2001 | USD | 14.07 | 14.2 | 13.85 | 13.91 | 3.4775 | -0.17 (-1.21%) | 63,200 |
9 May 2001 | USD | 14.27 | 14.38 | 14.06 | 14.08 | 3.52 | -0.22 (-1.54%) | 46,800 |
8 May 2001 | USD | 14.4 | 14.6 | 14.1 | 14.3 | 3.575 | -0.1 (-0.69%) | 62,800 |
7 May 2001 | USD | 14.8 | 14.87 | 14.4 | 14.4 | 3.6 | -0.45 (-3.03%) | 61,500 |
4 May 2001 | USD | 14.095 | 14.95 | 13.87 | 14.85 | 3.7125 | +0.51 (+3.56%) | 141,700 |
3 May 2001 | USD | 14.35 | 14.78 | 14.15 | 14.34 | 3.585 | -0.06 (-0.42%) | 136,300 |
2 May 2001 | USD | 14.35 | 14.49 | 14.19 | 14.4 | 3.6 | -0.19 (-1.30%) | 104,300 |
1 May 2001 | USD | 14.21 | 14.59 | 14.1 | 14.59 | 3.6475 | +0.25 (+1.74%) | 94,400 |
30 Apr 2001 | USD | 13.875 | 14.36 | 13.875 | 14.34 | 3.585 | +0.45 (+3.24%) | 99,100 |
27 Apr 2001 | USD | 13.67 | 13.89 | 13.66 | 13.89 | 3.4725 | +0.24 (+1.76%) | 320,400 |
26 Apr 2001 | USD | 13.09 | 13.65 | 13.04 | 13.65 | 3.4125 | +0.56 (+4.28%) | 105,600 |
25 Apr 2001 | USD | 12.96 | 13.15 | 12.95 | 13.09 | 3.2725 | +0.09 (+0.69%) | 105,200 |
24 Apr 2001 | USD | 12.3 | 13.06 | 12.2 | 13 | 3.25 | +0.8 (+6.56%) | 100,400 |