Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2000 | USD | 9.12 | 9.59 | 9.12 | 9.5 | 9.5 | +0.38 (+4.17%) | 11,700 |
31 Jan 2000 | USD | 8.88 | 9.38 | 8.62 | 9.12 | 9.12 | +0.37 (+4.23%) | 23,200 |
28 Jan 2000 | USD | 9.59 | 9.69 | 8.62 | 8.75 | 8.75 | -0.94 (-9.70%) | 37,900 |
27 Jan 2000 | USD | 9.12 | 9.75 | 8.88 | 9.69 | 9.69 | +1 (+11.51%) | 50,000 |
26 Jan 2000 | USD | 9.12 | 9.5 | 8.69 | 8.69 | 8.69 | -0.69 (-7.36%) | 33,400 |
25 Jan 2000 | USD | 10.09 | 10.09 | 9.16 | 9.38 | 9.38 | -0.62 (-6.20%) | 44,100 |
24 Jan 2000 | USD | 10.69 | 10.88 | 9.62 | 10 | 10 | 0.0 (0.0%) | 79,200 |
21 Jan 2000 | USD | 10.81 | 10.88 | 9.62 | 10 | 10 | -0.88 (-8.09%) | 91,000 |
20 Jan 2000 | USD | 11.62 | 11.75 | 10.25 | 10.88 | 10.88 | -0.62 (-5.39%) | 86,900 |
19 Jan 2000 | USD | 8.91 | 11.94 | 8.81 | 11.5 | 11.5 | +2.75 (+31.43%) | 191,200 |
18 Jan 2000 | USD | 8.5 | 8.91 | 8.5 | 8.75 | 8.75 | +0.25 (+2.94%) | 31,100 |
17 Jan 2000 | USD | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0.0 (0.0%) | 0 |
14 Jan 2000 | USD | 9.12 | 9.19 | 8.5 | 8.5 | 8.5 | -0.5 (-5.56%) | 25,400 |
13 Jan 2000 | USD | 9.25 | 9.38 | 8.62 | 9 | 9 | -0.12 (-1.32%) | 38,300 |
12 Jan 2000 | USD | 9.41 | 9.69 | 9 | 9.12 | 9.12 | +0.06 (+0.66%) | 47,000 |
11 Jan 2000 | USD | 10.31 | 10.44 | 9.06 | 9.06 | 9.06 | -1.13 (-11.09%) | 64,700 |
10 Jan 2000 | USD | 10.28 | 10.56 | 10.12 | 10.19 | 10.19 | +0.07 (+0.69%) | 63,300 |
7 Jan 2000 | USD | 11.34 | 11.38 | 10.06 | 10.12 | 10.12 | -1.26 (-11.07%) | 67,100 |
6 Jan 2000 | USD | 10.94 | 11.62 | 10.5 | 11.38 | 11.38 | +0.13 (+1.16%) | 62,100 |
5 Jan 2000 | USD | 11.38 | 11.75 | 10 | 11.25 | 11.25 | -0.63 (-5.30%) | 162,700 |
4 Jan 2000 | USD | 11.03 | 13.44 | 10.81 | 11.88 | 11.88 | +0.94 (+8.59%) | 215,100 |
3 Jan 2000 | USD | 11 | 11.81 | 10.25 | 10.94 | 10.94 | +0.44 (+4.19%) | 238,000 |
31 Dec 1999 | USD | 7.81 | 12 | 7.12 | 10.5 | 10.5 | +2.69 (+34.44%) | 446,200 |
30 Dec 1999 | USD | 9 | 9.31 | 7.19 | 7.81 | 7.81 | -1.72 (-18.05%) | 408,500 |
29 Dec 1999 | USD | 13.88 | 13.88 | 9.5 | 9.53 | 9.53 | -4.47 (-31.93%) | 691,500 |
28 Dec 1999 | USD | 9 | 18.75 | 8.813 | 14 | 14 | +5.69 (+68.47%) | 2,241,600 |
27 Dec 1999 | USD | 5.88 | 8.5 | 5.88 | 8.31 | 8.31 | +2.81 (+51.09%) | 315,600 |
24 Dec 1999 | USD | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
23 Dec 1999 | USD | 5.34 | 5.5 | 5.06 | 5.5 | 5.5 | +0.19 (+3.58%) | 45,400 |
22 Dec 1999 | USD | 5.44 | 5.5 | 5.12 | 5.31 | 5.31 | -0.31 (-5.52%) | 19,100 |