Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2000 | USD | 7.9062 | 8.6875 | 7.875 | 8.5 | 8.5 | +0.562 (+7.09%) | 86,600 |
19 Sep 2000 | USD | 8.6562 | 8.75 | 7.5938 | 7.9375 | 7.9375 | -0.562 (-6.62%) | 120,700 |
18 Sep 2000 | USD | 9.875 | 9.875 | 8 | 8.5 | 8.5 | -0.875 (-9.33%) | 107,900 |
15 Sep 2000 | USD | 10.0625 | 10.25 | 9.3125 | 9.375 | 9.375 | -0.625 (-6.25%) | 63,300 |
14 Sep 2000 | USD | 10.7188 | 10.75 | 9.75 | 10 | 10 | -0.625 (-5.88%) | 145,800 |
13 Sep 2000 | USD | 11.2188 | 11.25 | 10.375 | 10.625 | 10.625 | -0.25 (-2.30%) | 181,100 |
12 Sep 2000 | USD | 11.25 | 11.5 | 10.5625 | 10.875 | 10.875 | -0.125 (-1.14%) | 333,400 |
11 Sep 2000 | USD | 10.8125 | 11.125 | 9.625 | 11 | 11 | -0.125 (-1.12%) | 247,100 |
8 Sep 2000 | USD | 11.4688 | 11.4688 | 10.75 | 11.125 | 11.125 | -0.438 (-3.78%) | 141,700 |
7 Sep 2000 | USD | 11.75 | 12.125 | 10.875 | 11.5625 | 11.5625 | 0.0 (0.0%) | 181,400 |
6 Sep 2000 | USD | 12.125 | 12.125 | 11.5 | 11.5625 | 11.5625 | -0.438 (-3.65%) | 183,000 |
5 Sep 2000 | USD | 11.9062 | 12.25 | 11 | 12 | 12 | +0.062 (+0.52%) | 596,300 |
4 Sep 2000 | USD | 11.9375 | 11.9375 | 11.9375 | 11.9375 | 11.9375 | 0.0 (0.0%) | 0 |
1 Sep 2000 | USD | 12.0938 | 12.125 | 10.25 | 11.9375 | 11.9375 | +0.25 (+2.14%) | 324,400 |
31 Aug 2000 | USD | 11.6875 | 12.1875 | 11.125 | 11.6875 | 11.6875 | +0.562 (+5.06%) | 229,800 |
30 Aug 2000 | USD | 10.875 | 11.4375 | 10.125 | 11.125 | 11.125 | +0.312 (+2.89%) | 132,800 |
29 Aug 2000 | USD | 10.25 | 11 | 9.875 | 10.8125 | 10.8125 | -0.938 (-7.98%) | 218,100 |
28 Aug 2000 | USD | 10.5 | 11.75 | 9.375 | 11.75 | 11.75 | +1.375 (+13.25%) | 127,500 |
25 Aug 2000 | USD | 9.9062 | 10.875 | 9.875 | 10.375 | 10.375 | +0.438 (+4.40%) | 145,300 |
24 Aug 2000 | USD | 10.4062 | 10.75 | 9.75 | 9.9375 | 9.9375 | -0.688 (-6.47%) | 192,600 |
23 Aug 2000 | USD | 9.9688 | 11.3125 | 9.625 | 10.625 | 10.625 | +1 (+10.39%) | 583,700 |
22 Aug 2000 | USD | 8.5 | 9.875 | 8.5 | 9.625 | 9.625 | +1.062 (+12.41%) | 415,400 |
21 Aug 2000 | USD | 8.7188 | 8.875 | 8.3125 | 8.5625 | 8.5625 | -0.062 (-0.72%) | 160,000 |
18 Aug 2000 | USD | 9.4375 | 9.4375 | 7.8125 | 8.625 | 8.625 | -0.75 (-8%) | 1,481,700 |
17 Aug 2000 | USD | 12.0625 | 14 | 9.25 | 9.375 | 9.375 | 0.0 (0.0%) | 7,893,000 |