Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2000 | USD | 14.05 | 14.18 | 13.7 | 13.99 | 13.99 | -0.12 (-0.85%) | 1,070,519 |
14 Jun 2000 | USD | 14.5 | 14.57 | 13.9 | 14.11 | 14.11 | -0.25 (-1.74%) | 1,377,164 |
13 Jun 2000 | USD | 13.92 | 14.4 | 13.75 | 14.36 | 14.36 | +0.44 (+3.16%) | 1,767,083 |
12 Jun 2000 | USD | 13.65 | 13.99 | 13.52 | 13.92 | 13.92 | +0.08 (+0.58%) | 1,271,661 |
9 Jun 2000 | USD | 13.6 | 14.2 | 13.6 | 13.84 | 13.84 | +0.12 (+0.87%) | 1,355,768 |
8 Jun 2000 | USD | 14.1 | 14.1 | 13.65 | 13.72 | 13.72 | -0.27 (-1.93%) | 2,222,099 |
7 Jun 2000 | USD | 14.36 | 14.4 | 13.8 | 13.99 | 13.99 | -0.36 (-2.51%) | 2,157,994 |
6 Jun 2000 | USD | 13.9 | 14.4 | 13.68 | 14.35 | 14.35 | +0.36 (+2.57%) | 2,063,835 |
5 Jun 2000 | USD | 14.65 | 14.8 | 13.85 | 13.99 | 13.99 | -0.6 (-4.11%) | 4,212,608 |
2 Jun 2000 | USD | 14.95 | 15.1 | 14.5 | 14.59 | 14.59 | -0.36 (-2.41%) | 2,708,389 |
1 Jun 2000 | USD | 14.89 | 15.9 | 14.55 | 14.95 | 14.95 | +0.44 (+3.03%) | 2,950,541 |
31 May 2000 | USD | 14.4 | 14.99 | 14.27 | 14.51 | 14.51 | +0.29 (+2.04%) | 2,952,177 |
30 May 2000 | USD | 14.7 | 14.8 | 14.2 | 14.22 | 14.22 | -0.44 (-3.00%) | 3,270,326 |
29 May 2000 | USD | 14.5 | 15.16 | 14.5 | 14.66 | 14.66 | +0.12 (+0.83%) | 3,824,399 |
26 May 2000 | USD | 14.75 | 15.15 | 14.35 | 14.54 | 14.54 | -0.24 (-1.62%) | 7,032,468 |
25 May 2000 | USD | 13.5 | 14.82 | 13.2 | 14.78 | 14.78 | +1.31 (+9.73%) | 9,284,852 |
24 May 2000 | USD | 14 | 14.38 | 13.35 | 13.47 | 13.47 | -0.5 (-3.58%) | 6,536,398 |
23 May 2000 | USD | 13.98 | 14.26 | 13.65 | 13.97 | 13.97 | +0.22 (+1.60%) | 5,142,340 |
22 May 2000 | USD | 13.91 | 14.1 | 13.4 | 13.75 | 13.75 | +0.12 (+0.88%) | 5,674,286 |
19 May 2000 | USD | 13.6 | 13.88 | 13.28 | 13.63 | 13.63 | +0.07 (+0.52%) | 6,187,182 |
18 May 2000 | USD | 12.63 | 13.65 | 12.63 | 13.56 | 13.56 | +0.96 (+7.62%) | 5,359,761 |
17 May 2000 | USD | 12.79 | 13.09 | 12.6 | 12.6 | 12.6 | -0.07 (-0.55%) | 2,820,595 |
16 May 2000 | USD | 11.98 | 13.15 | 11.9 | 12.67 | 12.67 | +0.69 (+5.76%) | 4,731,915 |
15 May 2000 | USD | 11.3 | 12.06 | 11.3 | 11.98 | 11.98 | +0.74 (+6.58%) | 1,773,671 |
12 May 2000 | USD | 11.4 | 11.8 | 11.13 | 11.24 | 11.24 | -0.13 (-1.14%) | 1,071,679 |
11 May 2000 | USD | 11.99 | 11.99 | 11.33 | 11.37 | 11.37 | -0.93 (-7.56%) | 988,949 |
10 May 2000 | USD | 12.3 | 12.3 | 12.3 | 12.3 | 12.3 | 0.0 (0.0%) | 0 |
9 May 2000 | USD | 12.68 | 12.7 | 12.2 | 12.3 | 12.3 | -0.38 (-3.00%) | 998,914 |
8 May 2000 | USD | 12.79 | 13.13 | 12.66 | 12.68 | 12.68 | +0.04 (+0.32%) | 1,693,204 |
5 May 2000 | USD | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.0 (0.0%) | 0 |