Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2000 | USD | 21.7 | 21.99 | 21.6 | 21.68 | 21.68 | -0.1 (-0.46%) | 649,090 |
30 May 2000 | USD | 22.45 | 22.63 | 21.78 | 21.78 | 21.78 | -0.52 (-2.33%) | 891,600 |
29 May 2000 | USD | 22.15 | 22.38 | 21.85 | 22.3 | 22.3 | +0.21 (+0.95%) | 1,038,166 |
26 May 2000 | USD | 22.38 | 22.42 | 21.52 | 22.09 | 22.09 | -0.29 (-1.30%) | 2,822,925 |
25 May 2000 | USD | 21.5 | 22.8 | 21.5 | 22.38 | 22.38 | +0.98 (+4.58%) | 5,041,412 |
24 May 2000 | USD | 21.2 | 21.47 | 21 | 21.4 | 21.4 | +0.2 (+0.94%) | 796,205 |
23 May 2000 | USD | 21.65 | 21.65 | 21.1 | 21.2 | 21.2 | -0.22 (-1.03%) | 610,290 |
22 May 2000 | USD | 21.43 | 21.59 | 21.09 | 21.42 | 21.42 | +0.13 (+0.61%) | 1,068,656 |
19 May 2000 | USD | 21.45 | 21.5 | 21.1 | 21.29 | 21.29 | -0.11 (-0.51%) | 363,957 |
18 May 2000 | USD | 21.25 | 21.47 | 21 | 21.4 | 21.4 | +0.15 (+0.71%) | 606,938 |
17 May 2000 | USD | 21.25 | 21.7 | 20.73 | 21.25 | 21.25 | +0.09 (+0.43%) | 1,505,311 |
16 May 2000 | USD | 21.25 | 21.5 | 21.05 | 21.16 | 21.16 | -0.04 (-0.19%) | 390,200 |
15 May 2000 | USD | 20.7 | 21.5 | 20.65 | 21.2 | 21.2 | +0.45 (+2.17%) | 1,484,712 |
12 May 2000 | USD | 20.98 | 21 | 20.7 | 20.75 | 20.75 | -0.01 (-0.05%) | 307,400 |
11 May 2000 | USD | 20.8 | 21 | 20.7 | 20.76 | 20.76 | -0.04 (-0.19%) | 308,907 |
10 May 2000 | USD | 21.2 | 21.2 | 20.8 | 20.8 | 20.8 | -0.4 (-1.89%) | 460,200 |
9 May 2000 | USD | 21.76 | 22.08 | 21.1 | 21.2 | 21.2 | -0.56 (-2.57%) | 745,404 |
8 May 2000 | USD | 22.1 | 22.1 | 21.61 | 21.76 | 21.76 | -0.39 (-1.76%) | 482,630 |
5 May 2000 | USD | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.0 (0.0%) | 0 |
4 May 2000 | USD | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.0 (0.0%) | 0 |
3 May 2000 | USD | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.0 (0.0%) | 0 |
2 May 2000 | USD | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.0 (0.0%) | 0 |
1 May 2000 | USD | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.0 (0.0%) | 0 |
28 Apr 2000 | USD | 21.4 | 22.4 | 21.4 | 22.15 | 22.15 | +0.78 (+3.65%) | 4,006,686 |
27 Apr 2000 | USD | 22.21 | 22.21 | 21.25 | 21.37 | 21.37 | -0.61 (-2.78%) | 1,425,975 |
26 Apr 2000 | USD | 21.9 | 22.3 | 21.88 | 21.98 | 21.98 | +0.08 (+0.37%) | 458,009 |
25 Apr 2000 | USD | 22.4 | 22.55 | 21.56 | 21.9 | 21.9 | -0.46 (-2.06%) | 779,035 |
24 Apr 2000 | USD | 22.6 | 22.8 | 22.3 | 22.36 | 22.36 | -0.21 (-0.93%) | 599,230 |
21 Apr 2000 | USD | 23 | 23.2 | 22.4 | 22.57 | 22.57 | -0.34 (-1.48%) | 1,142,626 |
20 Apr 2000 | USD | 22.7 | 23.18 | 22.6 | 22.91 | 22.91 | +0.24 (+1.06%) | 1,102,521 |