Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2000 | USD | 14.2 | 14.22 | 13.71 | 13.76 | 13.76 | -0.43 (-3.03%) | 4,278,938 |
21 Aug 2000 | USD | 14.1 | 14.22 | 13.9 | 14.19 | 14.19 | 0.0 (0.0%) | 5,472,908 |
18 Aug 2000 | USD | 14.5 | 14.51 | 14.15 | 14.19 | 14.19 | -0.23 (-1.60%) | 4,378,514 |
17 Aug 2000 | USD | 14.5 | 14.77 | 14.41 | 14.42 | 14.42 | -0.16 (-1.10%) | 4,627,317 |
16 Aug 2000 | USD | 14.5 | 14.8 | 14.45 | 14.58 | 14.58 | +0.17 (+1.18%) | 5,805,424 |
15 Aug 2000 | USD | 14.6 | 14.85 | 14.35 | 14.41 | 14.41 | -0.08 (-0.55%) | 5,219,415 |
14 Aug 2000 | USD | 14.59 | 14.88 | 14.41 | 14.49 | 14.49 | +0.14 (+0.98%) | 9,962,338 |
11 Aug 2000 | USD | 14.01 | 14.6 | 14.01 | 14.35 | 14.35 | +0.35 (+2.50%) | 10,002,636 |
10 Aug 2000 | USD | 14.1 | 14.27 | 13.91 | 14 | 14 | +0.1 (+0.72%) | 2,811,376 |
9 Aug 2000 | USD | 14.07 | 14.1 | 13.83 | 13.9 | 13.9 | -0.17 (-1.21%) | 4,252,272 |
8 Aug 2000 | USD | 14.09 | 14.34 | 13.93 | 14.07 | 14.07 | +0.03 (+0.21%) | 4,224,430 |
7 Aug 2000 | USD | 13.87 | 14.2 | 13.8 | 14.04 | 14.04 | +0.19 (+1.37%) | 3,953,592 |
4 Aug 2000 | USD | 14 | 14.2 | 13.8 | 13.85 | 13.85 | -0.1 (-0.72%) | 5,804,151 |
3 Aug 2000 | USD | 14.1 | 14.15 | 13.85 | 13.95 | 13.95 | -0.14 (-0.99%) | 4,924,682 |
2 Aug 2000 | USD | 14.25 | 14.33 | 14.05 | 14.09 | 14.09 | -0.11 (-0.77%) | 2,897,216 |
1 Aug 2000 | USD | 13.91 | 14.38 | 13.91 | 14.2 | 14.2 | +0.32 (+2.31%) | 5,563,550 |
31 Jul 2000 | USD | 14.1 | 14.1 | 13.84 | 13.88 | 13.88 | -0.22 (-1.56%) | 7,145,371 |
28 Jul 2000 | USD | 14.33 | 14.5 | 14 | 14.1 | 14.1 | -0.22 (-1.54%) | 8,269,672 |
27 Jul 2000 | USD | 14.72 | 14.8 | 14.26 | 14.32 | 14.32 | -0.35 (-2.39%) | 8,499,139 |
26 Jul 2000 | USD | 14.7 | 14.85 | 14.4 | 14.67 | 14.67 | +0.03 (+0.20%) | 6,224,806 |
25 Jul 2000 | USD | 14.74 | 14.98 | 14.6 | 14.64 | 14.64 | -0.09 (-0.61%) | 9,452,927 |
24 Jul 2000 | USD | 14.36 | 14.97 | 14.2 | 14.73 | 14.73 | +0.47 (+3.30%) | 13,288,769 |
21 Jul 2000 | USD | 14.63 | 14.7 | 14.2 | 14.26 | 14.26 | -0.32 (-2.19%) | 15,936,490 |
20 Jul 2000 | USD | 13.8 | 14.63 | 13.7 | 14.58 | 14.58 | +0.83 (+6.04%) | 18,481,163 |
19 Jul 2000 | USD | 13.9 | 13.95 | 13.6 | 13.75 | 13.75 | -0.06 (-0.43%) | 3,806,862 |
18 Jul 2000 | USD | 13.85 | 14 | 13.56 | 13.81 | 13.81 | -0.04 (-0.29%) | 5,078,181 |
17 Jul 2000 | USD | 14.05 | 14.42 | 13.8 | 13.85 | 13.85 | -0.1 (-0.72%) | 10,154,830 |
14 Jul 2000 | USD | 13.9 | 14.2 | 13.66 | 13.95 | 13.95 | +0.16 (+1.16%) | 15,040,873 |
13 Jul 2000 | USD | 13.48 | 13.95 | 13.42 | 13.79 | 13.79 | +0.35 (+2.60%) | 14,860,524 |
12 Jul 2000 | USD | 13.64 | 13.71 | 13.31 | 13.44 | 13.44 | -0.06 (-0.44%) | 4,816,827 |