Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2000 | USD | 16.6 | 16.8 | 16.31 | 16.36 | 16.36 | -0.24 (-1.45%) | 609,438 |
29 May 2000 | USD | 16.6 | 16.66 | 16.5 | 16.6 | 16.6 | -0.05 (-0.30%) | 852,968 |
26 May 2000 | USD | 16.83 | 16.85 | 16.5 | 16.65 | 16.65 | -0.01 (-0.06%) | 713,356 |
25 May 2000 | USD | 16.45 | 16.7 | 16.41 | 16.66 | 16.66 | +0.26 (+1.59%) | 836,473 |
24 May 2000 | USD | 16.31 | 16.6 | 16.28 | 16.4 | 16.4 | +0.12 (+0.74%) | 658,998 |
23 May 2000 | USD | 16.55 | 16.68 | 16.25 | 16.28 | 16.28 | -0.25 (-1.51%) | 543,212 |
22 May 2000 | USD | 16.18 | 16.6 | 16.1 | 16.53 | 16.53 | +0.35 (+2.16%) | 695,245 |
19 May 2000 | USD | 16.1 | 16.2 | 16 | 16.18 | 16.18 | +0.11 (+0.68%) | 567,554 |
18 May 2000 | USD | 15.8 | 16.08 | 15.68 | 16.07 | 16.07 | +0.21 (+1.32%) | 357,697 |
17 May 2000 | USD | 16.12 | 16.15 | 15.8 | 15.86 | 15.86 | -0.24 (-1.49%) | 403,432 |
16 May 2000 | USD | 15.76 | 16.13 | 15.76 | 16.1 | 16.1 | +0.38 (+2.42%) | 318,470 |
15 May 2000 | USD | 16.01 | 16.01 | 15.62 | 15.72 | 15.72 | -0.29 (-1.81%) | 525,770 |
12 May 2000 | USD | 16.13 | 16.28 | 15.93 | 16.01 | 16.01 | -0.07 (-0.44%) | 591,108 |
11 May 2000 | USD | 16.36 | 16.6 | 16.02 | 16.08 | 16.08 | -0.31 (-1.89%) | 607,870 |
10 May 2000 | USD | 16.88 | 16.88 | 16.31 | 16.39 | 16.39 | -0.58 (-3.42%) | 744,420 |
9 May 2000 | USD | 17.3 | 17.48 | 16.9 | 16.97 | 16.97 | -0.41 (-2.36%) | 682,017 |
8 May 2000 | USD | 17.85 | 17.85 | 17.2 | 17.38 | 17.38 | -0.01 (-0.06%) | 515,406 |
5 May 2000 | USD | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.0 (0.0%) | 0 |
4 May 2000 | USD | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.0 (0.0%) | 0 |
3 May 2000 | USD | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.0 (0.0%) | 0 |
2 May 2000 | USD | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.0 (0.0%) | 0 |
1 May 2000 | USD | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.0 (0.0%) | 0 |
28 Apr 2000 | USD | 17.1 | 17.5 | 17.1 | 17.39 | 17.39 | +0.16 (+0.93%) | 762,918 |
27 Apr 2000 | USD | 17.49 | 17.49 | 17.2 | 17.23 | 17.23 | -0.28 (-1.60%) | 821,081 |
26 Apr 2000 | USD | 17.74 | 17.93 | 17.5 | 17.51 | 17.51 | -0.18 (-1.02%) | 469,406 |
25 Apr 2000 | USD | 17.3 | 17.8 | 17.3 | 17.69 | 17.69 | +0.35 (+2.02%) | 724,707 |
24 Apr 2000 | USD | 17.48 | 17.5 | 17.26 | 17.34 | 17.34 | -0.18 (-1.03%) | 841,298 |
21 Apr 2000 | USD | 17.8 | 17.97 | 17.5 | 17.52 | 17.52 | -0.26 (-1.46%) | 1,287,394 |
20 Apr 2000 | USD | 17.95 | 18.05 | 17.73 | 17.78 | 17.78 | -0.13 (-0.73%) | 1,536,630 |
19 Apr 2000 | USD | 17.98 | 18.27 | 17.85 | 17.91 | 17.91 | +0.05 (+0.28%) | 2,780,252 |