Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2000 | USD | 17.75 | 17.75 | 17.41 | 17.5 | 17.5 | -0.1 (-0.57%) | 764,530 |
10 Jul 2000 | USD | 17.4 | 17.68 | 17.35 | 17.6 | 17.6 | +0.31 (+1.79%) | 871,122 |
7 Jul 2000 | USD | 17.18 | 17.3 | 17.15 | 17.29 | 17.29 | +0.11 (+0.64%) | 477,011 |
6 Jul 2000 | USD | 17.39 | 17.39 | 17.12 | 17.18 | 17.18 | -0.24 (-1.38%) | 398,755 |
5 Jul 2000 | USD | 17.6 | 17.66 | 17.35 | 17.42 | 17.42 | 0.0 (0.0%) | 550,870 |
4 Jul 2000 | USD | 17.4 | 17.45 | 17.22 | 17.42 | 17.42 | +0.06 (+0.35%) | 612,288 |
3 Jul 2000 | USD | 17.53 | 17.74 | 17.12 | 17.36 | 17.36 | -0.17 (-0.97%) | 1,381,766 |
30 Jun 2000 | USD | 17.5 | 17.86 | 17.44 | 17.53 | 17.53 | +0.13 (+0.75%) | 2,695,432 |
29 Jun 2000 | USD | 16.91 | 17.45 | 16.91 | 17.4 | 17.4 | +0.42 (+2.47%) | 1,537,778 |
28 Jun 2000 | USD | 17.13 | 17.13 | 16.85 | 16.98 | 16.98 | +0.04 (+0.24%) | 655,398 |
27 Jun 2000 | USD | 17.13 | 17.3 | 16.9 | 16.94 | 16.94 | -0.17 (-0.99%) | 607,464 |
26 Jun 2000 | USD | 17.35 | 17.4 | 17.11 | 17.11 | 17.11 | +0.04 (+0.23%) | 775,704 |
23 Jun 2000 | USD | 17.16 | 17.28 | 17.05 | 17.07 | 17.07 | -0.03 (-0.18%) | 667,309 |
22 Jun 2000 | USD | 17 | 17.17 | 16.9 | 17.1 | 17.1 | +0.13 (+0.77%) | 820,988 |
21 Jun 2000 | USD | 16.78 | 17 | 16.72 | 16.97 | 16.97 | +0.2 (+1.19%) | 696,121 |
20 Jun 2000 | USD | 16.8 | 16.96 | 16.6 | 16.77 | 16.77 | +0.11 (+0.66%) | 467,642 |
19 Jun 2000 | USD | 16.55 | 16.85 | 16.5 | 16.66 | 16.66 | +0.09 (+0.54%) | 532,600 |
16 Jun 2000 | USD | 16.9 | 17 | 16.53 | 16.57 | 16.57 | -0.33 (-1.95%) | 481,346 |
15 Jun 2000 | USD | 16.74 | 16.9 | 16.68 | 16.9 | 16.9 | +0.22 (+1.32%) | 503,679 |
14 Jun 2000 | USD | 16.85 | 16.9 | 16.66 | 16.68 | 16.68 | -0.1 (-0.60%) | 540,513 |
13 Jun 2000 | USD | 16.98 | 16.98 | 16.72 | 16.78 | 16.78 | -0.33 (-1.93%) | 413,216 |
12 Jun 2000 | USD | 16.9 | 17.25 | 16.9 | 17.11 | 17.11 | +0.3 (+1.78%) | 604,963 |
9 Jun 2000 | USD | 17 | 17.2 | 16.78 | 16.81 | 16.81 | -0.17 (-1.00%) | 678,263 |
8 Jun 2000 | USD | 17.29 | 17.31 | 16.9 | 16.98 | 16.98 | -0.31 (-1.79%) | 696,406 |
7 Jun 2000 | USD | 17.45 | 17.7 | 17.15 | 17.29 | 17.29 | -0.01 (-0.06%) | 1,237,545 |
6 Jun 2000 | USD | 17.28 | 17.6 | 17.26 | 17.3 | 17.3 | +0.15 (+0.87%) | 1,656,321 |
5 Jun 2000 | USD | 16.73 | 17.68 | 16.63 | 17.15 | 17.15 | +0.42 (+2.51%) | 1,984,996 |
2 Jun 2000 | USD | 16.38 | 16.75 | 16.31 | 16.73 | 16.73 | +0.41 (+2.51%) | 773,635 |
1 Jun 2000 | USD | 16.31 | 16.45 | 16.25 | 16.32 | 16.32 | +0.01 (+0.06%) | 597,789 |
31 May 2000 | USD | 16.28 | 16.55 | 16.1 | 16.31 | 16.31 | -0.05 (-0.31%) | 597,899 |