Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2001 | USD | 83.58 | 92.07 | 82.83 | 90.75 | 30.25 | +6.3 (+7.46%) | 564,500 |
18 May 2001 | USD | 86.1 | 87.75 | 84.15 | 84.45 | 28.15 | -2.52 (-2.90%) | 144,000 |
17 May 2001 | USD | 81.57 | 87 | 81.15 | 86.97 | 28.99 | +5.82 (+7.17%) | 319,400 |
16 May 2001 | USD | 76.5 | 81.9 | 76.11 | 81.15 | 27.05 | +2.22 (+2.81%) | 375,500 |
15 May 2001 | USD | 77.85 | 79.05 | 74.34 | 78.93 | 26.31 | -0.51 (-0.64%) | 353,600 |
14 May 2001 | USD | 82.95 | 83.13 | 78 | 79.44 | 26.48 | -4.86 (-5.77%) | 295,600 |
11 May 2001 | USD | 85.68 | 85.77 | 81.78 | 84.3 | 28.1 | -1.23 (-1.44%) | 323,800 |
10 May 2001 | USD | 84 | 88.44 | 83.28 | 85.53 | 28.51 | +7.68 (+9.87%) | 982,300 |
9 May 2001 | USD | 73.56 | 78.84 | 71.97 | 77.85 | 25.95 | +2.85 (+3.80%) | 331,000 |
8 May 2001 | USD | 73.44 | 76.5 | 73.26 | 75 | 25 | +2.88 (+3.99%) | 175,600 |
7 May 2001 | USD | 71.28 | 74.4 | 70.65 | 72.12 | 24.04 | -0.12 (-0.17%) | 161,900 |
4 May 2001 | USD | 75.78 | 75.78 | 69.15 | 72.24 | 24.08 | -5.49 (-7.06%) | 678,600 |
3 May 2001 | USD | 82.5 | 83.01 | 75.24 | 77.73 | 25.91 | -6.75 (-7.99%) | 205,000 |
2 May 2001 | USD | 80.85 | 85.5 | 80.79 | 84.48 | 28.16 | +4.74 (+5.94%) | 312,700 |
1 May 2001 | USD | 80.73 | 80.97 | 77.43 | 79.74 | 26.58 | -1.02 (-1.26%) | 315,200 |
30 Apr 2001 | USD | 82.17 | 83.49 | 80.25 | 80.76 | 26.92 | -0.99 (-1.21%) | 460,800 |
27 Apr 2001 | USD | 78.12 | 82.26 | 78.03 | 81.75 | 27.25 | +5.25 (+6.86%) | 280,100 |
26 Apr 2001 | USD | 77.58 | 81.33 | 74.85 | 76.5 | 25.5 | -1.59 (-2.04%) | 208,800 |
25 Apr 2001 | USD | 75.69 | 78.3 | 71.64 | 78.09 | 26.03 | +2.64 (+3.50%) | 221,400 |
24 Apr 2001 | USD | 73.11 | 78.3 | 72.45 | 75.45 | 25.15 | +1.95 (+2.65%) | 409,300 |
23 Apr 2001 | USD | 76.8 | 76.8 | 69 | 73.5 | 24.5 | -5.4 (-6.84%) | 351,200 |
20 Apr 2001 | USD | 80.73 | 80.73 | 78.39 | 78.9 | 26.3 | -1.35 (-1.68%) | 376,600 |
19 Apr 2001 | USD | 77.1 | 80.76 | 76.8 | 80.25 | 26.75 | +3.24 (+4.21%) | 696,000 |
18 Apr 2001 | USD | 69.81 | 79.8 | 69.75 | 77.01 | 25.67 | +12.51 (+19.40%) | 1,012,300 |
17 Apr 2001 | USD | 66 | 68.19 | 64.5 | 64.5 | 21.5 | -3.36 (-4.95%) | 494,800 |
16 Apr 2001 | USD | 67.26 | 68.7 | 66 | 67.86 | 22.62 | -4.41 (-6.10%) | 418,900 |
13 Apr 2001 | USD | 72.27 | 72.27 | 72.27 | 72.27 | 24.09 | 0.0 (0.0%) | 0 |
12 Apr 2001 | USD | 64.8 | 73.05 | 63.75 | 72.27 | 24.09 | +4.02 (+5.89%) | 509,300 |
11 Apr 2001 | USD | 63.3 | 72 | 63.12 | 68.25 | 22.75 | +10.05 (+17.27%) | 1,175,300 |
10 Apr 2001 | USD | 54.15 | 60.39 | 52.65 | 58.2 | 19.4 | +4.2 (+7.78%) | 503,600 |