Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2000 | USD | 14.8 | 15.1 | 14.77 | 15.01 | 15.01 | +0.19 (+1.28%) | 1,194,877 |
25 Dec 2000 | USD | 15.1 | 15.1 | 14.78 | 14.82 | 14.82 | -0.23 (-1.53%) | 739,626 |
22 Dec 2000 | USD | 15.1 | 15.2 | 14.95 | 15.05 | 15.05 | -0.11 (-0.73%) | 816,414 |
21 Dec 2000 | USD | 15.15 | 15.4 | 15.09 | 15.16 | 15.16 | -0.03 (-0.20%) | 658,674 |
20 Dec 2000 | USD | 15.26 | 15.33 | 14.92 | 15.19 | 15.19 | -0.02 (-0.13%) | 434,613 |
19 Dec 2000 | USD | 15 | 15.23 | 14.88 | 15.21 | 15.21 | +0.26 (+1.74%) | 749,789 |
18 Dec 2000 | USD | 14.9 | 15 | 14.74 | 14.95 | 14.95 | -0.01 (-0.07%) | 381,107 |
15 Dec 2000 | USD | 15.01 | 15.14 | 14.95 | 14.96 | 14.96 | -0.06 (-0.40%) | 295,011 |
14 Dec 2000 | USD | 15 | 15.1 | 14.99 | 15.02 | 15.02 | +0.03 (+0.20%) | 289,507 |
13 Dec 2000 | USD | 15.03 | 15.1 | 14.96 | 14.99 | 14.99 | -0.02 (-0.13%) | 336,979 |
12 Dec 2000 | USD | 14.98 | 15.04 | 14.88 | 15.01 | 15.01 | +0.03 (+0.20%) | 307,350 |
11 Dec 2000 | USD | 15.18 | 15.19 | 14.95 | 14.98 | 14.98 | -0.2 (-1.32%) | 446,990 |
8 Dec 2000 | USD | 15.25 | 15.28 | 15.1 | 15.18 | 15.18 | -0.02 (-0.13%) | 355,303 |
7 Dec 2000 | USD | 15.2 | 15.36 | 15.15 | 15.2 | 15.2 | 0.0 (0.0%) | 363,260 |
6 Dec 2000 | USD | 15.59 | 15.65 | 15.1 | 15.2 | 15.2 | -0.36 (-2.31%) | 555,862 |
5 Dec 2000 | USD | 15.42 | 15.65 | 15.35 | 15.56 | 15.56 | +0.15 (+0.97%) | 404,424 |
4 Dec 2000 | USD | 15.47 | 15.49 | 15.31 | 15.41 | 15.41 | -0.04 (-0.26%) | 493,877 |
1 Dec 2000 | USD | 15.43 | 15.5 | 15.3 | 15.45 | 15.45 | +0.02 (+0.13%) | 508,162 |
30 Nov 2000 | USD | 15.5 | 15.5 | 15.31 | 15.43 | 15.43 | -0.07 (-0.45%) | 490,261 |
29 Nov 2000 | USD | 15.64 | 15.65 | 15.4 | 15.5 | 15.5 | -0.14 (-0.90%) | 484,666 |
28 Nov 2000 | USD | 15.6 | 15.7 | 15.58 | 15.64 | 15.64 | +0.04 (+0.26%) | 421,663 |
27 Nov 2000 | USD | 15.45 | 15.65 | 15.37 | 15.6 | 15.6 | +0.01 (+0.06%) | 619,187 |
24 Nov 2000 | USD | 16.15 | 16.2 | 15.5 | 15.59 | 15.59 | -0.46 (-2.87%) | 993,242 |
23 Nov 2000 | USD | 16.02 | 16.3 | 15.96 | 16.05 | 16.05 | +0.05 (+0.31%) | 843,115 |
22 Nov 2000 | USD | 16 | 16.15 | 15.85 | 16 | 16 | -0.03 (-0.19%) | 621,777 |
21 Nov 2000 | USD | 16.2 | 16.44 | 16 | 16.03 | 16.03 | -0.08 (-0.50%) | 1,194,774 |
20 Nov 2000 | USD | 15.59 | 16.11 | 15.56 | 16.11 | 16.11 | +0.5 (+3.20%) | 1,510,146 |
17 Nov 2000 | USD | 15.73 | 15.85 | 15.57 | 15.61 | 15.61 | -0.16 (-1.01%) | 609,796 |
16 Nov 2000 | USD | 15.58 | 15.85 | 15.58 | 15.77 | 15.77 | +0.19 (+1.22%) | 634,370 |
15 Nov 2000 | USD | 15.86 | 16 | 15.52 | 15.58 | 15.58 | -0.28 (-1.77%) | 982,730 |