Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2001 | USD | 17.36 | 17.4 | 16.92 | 16.96 | 16.96 | -0.32 (-1.85%) | 1,603,607 |
10 Jan 2001 | USD | 17.25 | 17.7 | 17.2 | 17.28 | 17.28 | +0.09 (+0.52%) | 973,066 |
9 Jan 2001 | USD | 17.16 | 17.55 | 16.88 | 17.19 | 17.19 | +0.03 (+0.17%) | 1,435,138 |
8 Jan 2001 | USD | 18 | 18.05 | 17.1 | 17.16 | 17.16 | -0.71 (-3.97%) | 2,486,507 |
5 Jan 2001 | USD | 17.88 | 18.17 | 17.68 | 17.87 | 17.87 | +0.02 (+0.11%) | 2,248,618 |
4 Jan 2001 | USD | 17.65 | 17.99 | 17.13 | 17.85 | 17.85 | +0.23 (+1.31%) | 2,943,557 |
3 Jan 2001 | USD | 17.7 | 18.44 | 17.45 | 17.62 | 17.62 | +0.17 (+0.97%) | 5,365,713 |
2 Jan 2001 | USD | 16.68 | 17.8 | 16.61 | 17.45 | 17.45 | +1.04 (+6.34%) | 5,948,197 |
1 Jan 2001 | USD | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.0 (0.0%) | 0 |
29 Dec 2000 | USD | 15.8 | 16.66 | 15.8 | 16.41 | 16.41 | +0.7 (+4.46%) | 2,653,836 |
28 Dec 2000 | USD | 15.92 | 16.09 | 15.7 | 15.71 | 15.71 | -0.21 (-1.32%) | 1,227,565 |
27 Dec 2000 | USD | 16.28 | 16.65 | 15.9 | 15.92 | 15.92 | -0.31 (-1.91%) | 1,416,936 |
26 Dec 2000 | USD | 16.44 | 16.48 | 16.2 | 16.23 | 16.23 | -0.11 (-0.67%) | 1,660,962 |
25 Dec 2000 | USD | 16.1 | 16.7 | 15.85 | 16.34 | 16.34 | +0.69 (+4.41%) | 3,604,892 |
22 Dec 2000 | USD | 15.46 | 15.79 | 15.38 | 15.65 | 15.65 | +0.16 (+1.03%) | 996,302 |
21 Dec 2000 | USD | 15.33 | 15.76 | 15.33 | 15.49 | 15.49 | +0.2 (+1.31%) | 1,071,155 |
20 Dec 2000 | USD | 14.8 | 15.35 | 14.8 | 15.29 | 15.29 | +0.43 (+2.89%) | 657,094 |
19 Dec 2000 | USD | 14.81 | 15.2 | 14.81 | 14.86 | 14.86 | -0.07 (-0.47%) | 483,181 |
18 Dec 2000 | USD | 15.1 | 15.2 | 14.66 | 14.93 | 14.93 | -0.28 (-1.84%) | 911,305 |
15 Dec 2000 | USD | 15.45 | 15.54 | 15.15 | 15.21 | 15.21 | -0.26 (-1.68%) | 345,379 |
14 Dec 2000 | USD | 15.4 | 15.71 | 15.3 | 15.47 | 15.47 | +0.04 (+0.26%) | 640,076 |
13 Dec 2000 | USD | 15.19 | 15.48 | 15.06 | 15.43 | 15.43 | +0.24 (+1.58%) | 442,955 |
12 Dec 2000 | USD | 15.2 | 15.3 | 15.02 | 15.19 | 15.19 | +0.11 (+0.73%) | 435,334 |
11 Dec 2000 | USD | 15.7 | 15.7 | 15 | 15.08 | 15.08 | -0.08 (-0.53%) | 666,596 |
8 Dec 2000 | USD | 15.18 | 15.38 | 15.08 | 15.16 | 15.16 | -0.03 (-0.20%) | 526,183 |
7 Dec 2000 | USD | 15.1 | 15.47 | 15.08 | 15.19 | 15.19 | -0.2 (-1.30%) | 1,016,059 |
6 Dec 2000 | USD | 15.76 | 15.86 | 15.3 | 15.39 | 15.39 | -0.37 (-2.35%) | 1,062,712 |
5 Dec 2000 | USD | 16.06 | 16.09 | 15.73 | 15.76 | 15.76 | -0.22 (-1.38%) | 924,265 |
4 Dec 2000 | USD | 15.4 | 15.99 | 15.28 | 15.98 | 15.98 | +0.62 (+4.04%) | 1,704,167 |
1 Dec 2000 | USD | 15.25 | 15.58 | 15.18 | 15.36 | 15.36 | +0.21 (+1.39%) | 914,599 |