Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2000 | USD | 23.19 | 24.2 | 22.9 | 23.87 | 23.87 | +0.78 (+3.38%) | 3,038,967 |
14 Nov 2000 | USD | 23 | 23.2 | 22.8 | 23.09 | 23.09 | +0.17 (+0.74%) | 1,030,361 |
13 Nov 2000 | USD | 22.62 | 23.46 | 22 | 22.92 | 22.92 | +0.31 (+1.37%) | 1,185,468 |
10 Nov 2000 | USD | 22.4 | 22.78 | 22.3 | 22.61 | 22.61 | +0.22 (+0.98%) | 1,505,505 |
9 Nov 2000 | USD | 22.01 | 22.56 | 21.9 | 22.39 | 22.39 | +0.42 (+1.91%) | 1,145,810 |
8 Nov 2000 | USD | 21.54 | 21.98 | 21.5 | 21.97 | 21.97 | +0.43 (+2.00%) | 562,085 |
7 Nov 2000 | USD | 21.58 | 21.65 | 21.38 | 21.54 | 21.54 | -0.04 (-0.19%) | 228,872 |
6 Nov 2000 | USD | 21.3 | 21.61 | 21.03 | 21.58 | 21.58 | +0.43 (+2.03%) | 325,302 |
3 Nov 2000 | USD | 21.16 | 21.33 | 21.1 | 21.15 | 21.15 | 0.0 (0.0%) | 134,680 |
2 Nov 2000 | USD | 21.36 | 21.52 | 21.15 | 21.15 | 21.15 | -0.25 (-1.17%) | 224,350 |
1 Nov 2000 | USD | 21.18 | 21.52 | 21 | 21.4 | 21.4 | +0.28 (+1.33%) | 753,418 |
31 Oct 2000 | USD | 20.68 | 21.2 | 20.68 | 21.12 | 21.12 | +0.42 (+2.03%) | 206,810 |
30 Oct 2000 | USD | 20.8 | 20.85 | 20.5 | 20.7 | 20.7 | -0.2 (-0.96%) | 276,730 |
27 Oct 2000 | USD | 21.1 | 21.2 | 20.82 | 20.9 | 20.9 | -0.1 (-0.48%) | 179,481 |
26 Oct 2000 | USD | 21.23 | 21.51 | 20.99 | 21 | 21 | -0.23 (-1.08%) | 286,594 |
25 Oct 2000 | USD | 21.1 | 21.6 | 21.1 | 21.23 | 21.23 | +0.28 (+1.34%) | 435,020 |
24 Oct 2000 | USD | 20.81 | 20.96 | 20.65 | 20.95 | 20.95 | +0.03 (+0.14%) | 178,260 |
23 Oct 2000 | USD | 20.81 | 20.98 | 20.8 | 20.92 | 20.92 | +0.11 (+0.53%) | 212,635 |
20 Oct 2000 | USD | 20.3 | 20.88 | 20.21 | 20.81 | 20.81 | +0.51 (+2.51%) | 275,959 |
19 Oct 2000 | USD | 20.3 | 20.4 | 20.16 | 20.3 | 20.3 | +0.05 (+0.25%) | 162,845 |
18 Oct 2000 | USD | 20.11 | 20.41 | 20.05 | 20.25 | 20.25 | +0.2 (+1.00%) | 229,250 |
17 Oct 2000 | USD | 20.1 | 20.4 | 19.97 | 20.05 | 20.05 | -0.05 (-0.25%) | 286,816 |
16 Oct 2000 | USD | 20.58 | 20.65 | 20.1 | 20.1 | 20.1 | -0.6 (-2.90%) | 281,200 |
13 Oct 2000 | USD | 20.7 | 20.88 | 20.52 | 20.7 | 20.7 | +0.07 (+0.34%) | 216,259 |
12 Oct 2000 | USD | 20.95 | 20.95 | 20.63 | 20.63 | 20.63 | -0.32 (-1.53%) | 179,786 |
11 Oct 2000 | USD | 21.08 | 21.2 | 20.9 | 20.95 | 20.95 | -0.1 (-0.48%) | 183,658 |
10 Oct 2000 | USD | 20.9 | 21.09 | 20.9 | 21.05 | 21.05 | +0.22 (+1.06%) | 155,509 |
9 Oct 2000 | USD | 21.01 | 21.18 | 20.65 | 20.83 | 20.83 | -0.1 (-0.48%) | 130,058 |
6 Oct 2000 | USD | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.0 (0.0%) | 0 |
5 Oct 2000 | USD | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.0 (0.0%) | 0 |