Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2000 | USD | 16.3 | 16.44 | 16.01 | 16.03 | 16.03 | -0.31 (-1.90%) | 527,990 |
21 Aug 2000 | USD | 16.05 | 16.35 | 16.03 | 16.34 | 16.34 | +0.31 (+1.93%) | 639,267 |
18 Aug 2000 | USD | 16.1 | 16.2 | 16.01 | 16.03 | 16.03 | -0.07 (-0.43%) | 1,559,368 |
17 Aug 2000 | USD | 16.19 | 16.25 | 16.08 | 16.1 | 16.1 | -0.09 (-0.56%) | 1,050,249 |
16 Aug 2000 | USD | 16.25 | 16.38 | 16.05 | 16.19 | 16.19 | -0.06 (-0.37%) | 853,621 |
15 Aug 2000 | USD | 16.43 | 16.45 | 16.06 | 16.25 | 16.25 | -0.14 (-0.85%) | 536,854 |
14 Aug 2000 | USD | 16.38 | 16.45 | 16.33 | 16.39 | 16.39 | +0.07 (+0.43%) | 777,303 |
11 Aug 2000 | USD | 16.09 | 16.43 | 16.09 | 16.32 | 16.32 | +0.23 (+1.43%) | 843,730 |
10 Aug 2000 | USD | 16.22 | 16.22 | 16 | 16.09 | 16.09 | -0.13 (-0.80%) | 574,922 |
9 Aug 2000 | USD | 16.11 | 16.26 | 15.99 | 16.22 | 16.22 | +0.11 (+0.68%) | 648,723 |
8 Aug 2000 | USD | 16 | 16.2 | 15.96 | 16.11 | 16.11 | +0.11 (+0.69%) | 663,395 |
7 Aug 2000 | USD | 16.2 | 16.2 | 15.74 | 16 | 16 | -0.2 (-1.23%) | 772,876 |
4 Aug 2000 | USD | 16.2 | 16.23 | 16.08 | 16.2 | 16.2 | -0.29 (-1.76%) | 884,893 |
3 Aug 2000 | USD | 16.41 | 16.68 | 16.4 | 16.49 | 16.49 | +0.08 (+0.49%) | 2,289,185 |
2 Aug 2000 | USD | 16.7 | 16.7 | 16.3 | 16.41 | 16.41 | -0.22 (-1.32%) | 1,889,013 |
1 Aug 2000 | USD | 16.65 | 16.79 | 16.6 | 16.63 | 16.63 | -0.06 (-0.36%) | 806,730 |
31 Jul 2000 | USD | 16.5 | 16.72 | 16.08 | 16.69 | 16.69 | -0.2 (-1.18%) | 1,153,742 |
28 Jul 2000 | USD | 17.15 | 17.2 | 16.82 | 16.89 | 16.89 | -0.23 (-1.34%) | 656,952 |
27 Jul 2000 | USD | 16.76 | 17.15 | 16.76 | 17.12 | 17.12 | +0.37 (+2.21%) | 1,047,254 |
26 Jul 2000 | USD | 16.6 | 16.9 | 16.55 | 16.75 | 16.75 | +0.19 (+1.15%) | 652,173 |
25 Jul 2000 | USD | 16.7 | 16.7 | 16.5 | 16.56 | 16.56 | -0.03 (-0.18%) | 607,341 |
24 Jul 2000 | USD | 16.8 | 16.8 | 16.5 | 16.59 | 16.59 | -0.22 (-1.31%) | 597,600 |
21 Jul 2000 | USD | 16.8 | 16.9 | 16.75 | 16.81 | 16.81 | +0.03 (+0.18%) | 519,590 |
20 Jul 2000 | USD | 17.09 | 17.09 | 16.75 | 16.78 | 16.78 | -0.22 (-1.29%) | 631,660 |
19 Jul 2000 | USD | 16.93 | 17 | 16.86 | 17 | 17 | +0.17 (+1.01%) | 521,866 |
18 Jul 2000 | USD | 16.8 | 16.85 | 16.63 | 16.83 | 16.83 | +0.01 (+0.06%) | 1,022,859 |
17 Jul 2000 | USD | 17.26 | 17.26 | 16.8 | 16.82 | 16.82 | -0.46 (-2.66%) | 1,775,763 |
14 Jul 2000 | USD | 17.4 | 17.4 | 17.15 | 17.28 | 17.28 | -0.12 (-0.69%) | 826,237 |
13 Jul 2000 | USD | 17.51 | 17.6 | 17.31 | 17.4 | 17.4 | -0.1 (-0.57%) | 887,555 |
12 Jul 2000 | USD | 17.55 | 17.55 | 17.3 | 17.5 | 17.5 | 0.0 (0.0%) | 753,056 |