Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2000 | USD | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
1 Sep 2000 | USD | 8.625 | 9.1875 | 8.625 | 9 | 9 | +0.688 (+8.27%) | 273,700 |
31 Aug 2000 | USD | 8.625 | 8.875 | 8.3125 | 8.3125 | 8.3125 | -0.312 (-3.62%) | 2,007,500 |
30 Aug 2000 | USD | 8.4375 | 8.625 | 8.375 | 8.625 | 8.625 | +0.25 (+2.99%) | 146,200 |
29 Aug 2000 | USD | 8.125 | 8.4375 | 8.125 | 8.375 | 8.375 | +0.25 (+3.08%) | 226,600 |
28 Aug 2000 | USD | 8.25 | 8.25 | 8.0625 | 8.125 | 8.125 | -0.062 (-0.76%) | 346,600 |
25 Aug 2000 | USD | 8.0625 | 8.1875 | 8 | 8.1875 | 8.1875 | +0.062 (+0.77%) | 478,400 |
24 Aug 2000 | USD | 8.0625 | 8.1875 | 8 | 8.125 | 8.125 | +0.125 (+1.56%) | 504,300 |
23 Aug 2000 | USD | 8.125 | 8.125 | 7.875 | 8 | 8 | -0.062 (-0.78%) | 717,100 |
22 Aug 2000 | USD | 8.0625 | 8.1875 | 8 | 8.0625 | 8.0625 | 0.0 (0.0%) | 441,400 |
21 Aug 2000 | USD | 8.125 | 8.4375 | 8.0625 | 8.0625 | 8.0625 | -0.062 (-0.77%) | 275,700 |
18 Aug 2000 | USD | 8.125 | 8.25 | 8.0625 | 8.125 | 8.125 | -0.125 (-1.52%) | 474,500 |
17 Aug 2000 | USD | 7.875 | 8.25 | 7.875 | 8.25 | 8.25 | +0.312 (+3.94%) | 506,500 |
16 Aug 2000 | USD | 7.875 | 8 | 7.75 | 7.9375 | 7.9375 | +0.125 (+1.60%) | 258,100 |
15 Aug 2000 | USD | 7.9375 | 7.9375 | 7.8125 | 7.8125 | 7.8125 | 0.0 (0.0%) | 133,600 |
14 Aug 2000 | USD | 8.0625 | 8.125 | 7.8125 | 7.8125 | 7.8125 | -0.062 (-0.79%) | 379,800 |
11 Aug 2000 | USD | 7.8125 | 8.0625 | 7.8125 | 7.875 | 7.875 | +0.062 (+0.80%) | 146,700 |
10 Aug 2000 | USD | 8 | 8 | 7.75 | 7.8125 | 7.8125 | -0.062 (-0.79%) | 113,500 |
9 Aug 2000 | USD | 7.8125 | 8 | 7.6875 | 7.875 | 7.875 | +0.125 (+1.61%) | 242,500 |
8 Aug 2000 | USD | 7.75 | 7.9375 | 7.6875 | 7.75 | 7.75 | -0.062 (-0.80%) | 278,700 |
7 Aug 2000 | USD | 7.9375 | 8.125 | 7.8125 | 7.8125 | 7.8125 | 0.0 (0.0%) | 208,400 |
4 Aug 2000 | USD | 7.875 | 8 | 7.8125 | 7.8125 | 7.8125 | -0.062 (-0.79%) | 150,500 |
3 Aug 2000 | USD | 7.8125 | 7.9375 | 7.75 | 7.875 | 7.875 | +0.062 (+0.80%) | 125,500 |
2 Aug 2000 | USD | 7.8125 | 7.875 | 7.75 | 7.8125 | 7.8125 | -0.062 (-0.79%) | 182,200 |
1 Aug 2000 | USD | 8 | 8 | 7.875 | 7.875 | 7.875 | -0.125 (-1.56%) | 198,100 |
31 Jul 2000 | USD | 7.75 | 8.1875 | 7.75 | 8 | 8 | -0.125 (-1.54%) | 211,800 |
28 Jul 2000 | USD | 8.375 | 8.375 | 7.9375 | 8.125 | 8.125 | -0.188 (-2.26%) | 313,500 |
27 Jul 2000 | USD | 8.625 | 8.625 | 8.25 | 8.3125 | 8.3125 | -0.438 (-5%) | 188,800 |
26 Jul 2000 | USD | 8.6875 | 8.8125 | 8.5 | 8.75 | 8.75 | +0.062 (+0.72%) | 530,600 |
25 Jul 2000 | USD | 8.4375 | 8.6875 | 8.3125 | 8.6875 | 8.6875 | +0.25 (+2.96%) | 466,600 |