Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2001 | USD | 20.15 | 20.18 | 18.08 | 19.99 | 19.99 | -0.25 (-1.24%) | 2,937,000 |
4 Sep 2001 | USD | 20.87 | 21.73 | 20.23 | 20.24 | 20.24 | -0.73 (-3.48%) | 1,127,700 |
3 Sep 2001 | USD | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.0 (0.0%) | 0 |
31 Aug 2001 | USD | 20.27 | 21.2 | 20 | 20.97 | 20.97 | +0.81 (+4.02%) | 1,540,400 |
30 Aug 2001 | USD | 21.06 | 21.43 | 19.9 | 20.16 | 20.16 | -1.24 (-5.79%) | 1,097,900 |
29 Aug 2001 | USD | 22.72 | 23.2 | 21.31 | 21.4 | 21.4 | -1.35 (-5.93%) | 1,241,800 |
28 Aug 2001 | USD | 23.17 | 23.89 | 22.7 | 22.75 | 22.75 | -0.45 (-1.94%) | 1,072,900 |
27 Aug 2001 | USD | 22.75 | 24.05 | 22.67 | 23.2 | 23.2 | +0.15 (+0.65%) | 834,900 |
24 Aug 2001 | USD | 21.95 | 23.27 | 21.54 | 23.05 | 23.05 | +1.71 (+8.01%) | 1,187,000 |
23 Aug 2001 | USD | 21.75 | 22.69 | 21.1 | 21.34 | 21.34 | -0.61 (-2.78%) | 1,096,100 |
22 Aug 2001 | USD | 21.47 | 21.95 | 20.05 | 21.95 | 21.95 | +1.14 (+5.48%) | 2,151,600 |
21 Aug 2001 | USD | 22.8 | 23.18 | 20.5 | 20.81 | 20.81 | -1.84 (-8.12%) | 951,300 |
20 Aug 2001 | USD | 22.4 | 22.75 | 22.09 | 22.65 | 22.65 | 0.0 (0.0%) | 1,289,500 |
17 Aug 2001 | USD | 22.84 | 23.67 | 22.6 | 22.65 | 22.65 | -0.84 (-3.58%) | 1,220,800 |
16 Aug 2001 | USD | 22.55 | 23.5 | 21.68 | 23.49 | 23.49 | +0.29 (+1.25%) | 1,261,200 |
15 Aug 2001 | USD | 23.71 | 24.25 | 23.13 | 23.2 | 23.2 | -0.36 (-1.53%) | 1,237,500 |
14 Aug 2001 | USD | 24.73 | 25.21 | 23.52 | 23.56 | 23.56 | -0.84 (-3.44%) | 1,217,600 |
13 Aug 2001 | USD | 23.77 | 24.52 | 23.12 | 24.4 | 24.4 | +1.48 (+6.46%) | 807,500 |
10 Aug 2001 | USD | 22.3 | 23.1 | 21.51 | 22.92 | 22.92 | +0.45 (+2.00%) | 947,600 |
9 Aug 2001 | USD | 23.055 | 23.67 | 21.85 | 22.47 | 22.47 | -0.5 (-2.18%) | 1,106,000 |
8 Aug 2001 | USD | 24.55 | 25.21 | 22.89 | 22.97 | 22.97 | -1.79 (-7.23%) | 872,100 |
7 Aug 2001 | USD | 24.9 | 25.25 | 24.29 | 24.76 | 24.76 | -0.34 (-1.35%) | 542,300 |
6 Aug 2001 | USD | 25.78 | 25.85 | 24.78 | 25.1 | 25.1 | -1.04 (-3.98%) | 598,000 |
3 Aug 2001 | USD | 26.85 | 26.91 | 25.93 | 26.14 | 26.14 | -1.02 (-3.76%) | 1,010,200 |
2 Aug 2001 | USD | 26.41 | 27.5 | 26.31 | 27.16 | 27.16 | +1.25 (+4.82%) | 1,169,700 |
1 Aug 2001 | USD | 24.86 | 26.4 | 24.85 | 25.91 | 25.91 | +1.45 (+5.93%) | 1,181,000 |
31 Jul 2001 | USD | 23.94 | 25.1 | 23.34 | 24.46 | 24.46 | +0.68 (+2.86%) | 1,115,800 |
30 Jul 2001 | USD | 23.93 | 24.52 | 23.21 | 23.78 | 23.78 | -0.11 (-0.46%) | 936,700 |
27 Jul 2001 | USD | 23.5 | 24.12 | 23.1 | 23.89 | 23.89 | +0.33 (+1.40%) | 882,800 |
26 Jul 2001 | USD | 21.73 | 23.75 | 21.1 | 23.56 | 23.56 | +1.81 (+8.32%) | 1,379,400 |