Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2000 | USD | 15.85 | 16.11 | 15.6 | 15.86 | 15.86 | +0.11 (+0.70%) | 635,110 |
24 Jan 2000 | USD | 15.96 | 15.96 | 15.41 | 15.75 | 15.75 | -0.2 (-1.25%) | 795,648 |
21 Jan 2000 | USD | 16.2 | 16.4 | 15.8 | 15.95 | 15.95 | -0.12 (-0.75%) | 760,976 |
20 Jan 2000 | USD | 15.98 | 16.2 | 15.9 | 16.07 | 16.07 | +0.26 (+1.64%) | 525,265 |
19 Jan 2000 | USD | 15.6 | 16.1 | 15.6 | 15.81 | 15.81 | +0.26 (+1.67%) | 428,222 |
18 Jan 2000 | USD | 15.51 | 15.9 | 15.36 | 15.55 | 15.55 | +0.02 (+0.13%) | 259,635 |
17 Jan 2000 | USD | 15.13 | 15.58 | 14.93 | 15.53 | 15.53 | +0.38 (+2.51%) | 289,427 |
14 Jan 2000 | USD | 15.34 | 15.6 | 15.1 | 15.15 | 15.15 | -0.31 (-2.01%) | 324,200 |
13 Jan 2000 | USD | 15.89 | 15.89 | 15.38 | 15.46 | 15.46 | -0.19 (-1.21%) | 404,603 |
12 Jan 2000 | USD | 15.9 | 16.3 | 15.53 | 15.65 | 15.65 | -0.34 (-2.13%) | 666,011 |
11 Jan 2000 | USD | 17.08 | 17.08 | 15.8 | 15.99 | 15.99 | -1.09 (-6.38%) | 1,075,580 |
10 Jan 2000 | USD | 17.3 | 17.58 | 16.71 | 17.08 | 17.08 | -0.01 (-0.06%) | 1,997,743 |
7 Jan 2000 | USD | 16.3 | 17.15 | 16.21 | 17.09 | 17.09 | +1.09 (+6.81%) | 2,876,547 |
6 Jan 2000 | USD | 14.61 | 16.36 | 14.61 | 16 | 16 | +1.11 (+7.45%) | 1,133,415 |
5 Jan 2000 | USD | 15.08 | 15.3 | 14.88 | 14.89 | 14.89 | -0.19 (-1.26%) | 436,610 |
4 Jan 2000 | USD | 14.8 | 15.15 | 14.65 | 15.08 | 15.08 | +0.35 (+2.38%) | 354,980 |
3 Jan 2000 | USD | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.0 (0.0%) | 0 |
31 Dec 1999 | USD | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.0 (0.0%) | 0 |
30 Dec 1999 | USD | 14.7 | 14.85 | 14.68 | 14.73 | 14.73 | +0.11 (+0.75%) | 113,320 |
29 Dec 1999 | USD | 14.88 | 14.88 | 14.47 | 14.62 | 14.62 | +0.17 (+1.18%) | 136,891 |
28 Dec 1999 | USD | 14.7 | 14.9 | 14.41 | 14.45 | 14.45 | -0.15 (-1.03%) | 143,700 |
27 Dec 1999 | USD | 14.5 | 14.75 | 14.48 | 14.6 | 14.6 | 0.0 (0.0%) | 178,898 |