Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2000 | USD | 17.155 | 17.155 | 17.155 | 17.155 | 17.155 | 0.0 (0.0%) | 0 |
26 May 2000 | USD | 16.94 | 17.25 | 16.94 | 17.155 | 17.155 | +0.185 (+1.09%) | 35,600 |
25 May 2000 | USD | 17.095 | 17.125 | 16.97 | 16.97 | 16.97 | -0.095 (-0.56%) | 79,600 |
24 May 2000 | USD | 16.97 | 17.19 | 16.94 | 17.065 | 17.065 | +0.065 (+0.38%) | 62,000 |
23 May 2000 | USD | 17.125 | 17.155 | 17 | 17 | 17 | -0.155 (-0.90%) | 60,800 |
22 May 2000 | USD | 17 | 17.25 | 16.875 | 17.155 | 17.155 | +0.125 (+0.73%) | 70,000 |
19 May 2000 | USD | 16.875 | 17.03 | 16.845 | 17.03 | 17.03 | +0.125 (+0.74%) | 60,000 |
18 May 2000 | USD | 16.75 | 17 | 16.75 | 16.905 | 16.905 | +0.03 (+0.18%) | 92,000 |
17 May 2000 | USD | 17.315 | 17.315 | 16.815 | 16.875 | 16.875 | -0.5 (-2.88%) | 44,400 |
16 May 2000 | USD | 17.53 | 17.53 | 17.315 | 17.375 | 17.375 | -0.125 (-0.71%) | 52,200 |
15 May 2000 | USD | 17.22 | 17.905 | 17.155 | 17.5 | 17.5 | +0.28 (+1.63%) | 170,000 |
12 May 2000 | USD | 17.19 | 17.5 | 17.19 | 17.22 | 17.22 | +0.03 (+0.17%) | 145,200 |
11 May 2000 | USD | 16.94 | 17.315 | 16.94 | 17.19 | 17.19 | +0.22 (+1.30%) | 60,000 |
10 May 2000 | USD | 16.875 | 17 | 16.875 | 16.97 | 16.97 | +0.095 (+0.56%) | 72,400 |
9 May 2000 | USD | 16.94 | 17 | 16.75 | 16.875 | 16.875 | -0.065 (-0.38%) | 53,000 |
8 May 2000 | USD | 16.815 | 16.97 | 16.69 | 16.94 | 16.94 | +0.125 (+0.74%) | 48,200 |
5 May 2000 | USD | 16.97 | 17 | 16.75 | 16.815 | 16.815 | -0.125 (-0.74%) | 63,400 |
4 May 2000 | USD | 16.53 | 16.97 | 16.53 | 16.94 | 16.94 | +0.47 (+2.85%) | 102,200 |
3 May 2000 | USD | 16.69 | 16.72 | 16.44 | 16.47 | 16.47 | -0.185 (-1.11%) | 49,000 |
2 May 2000 | USD | 16.815 | 16.815 | 16.625 | 16.655 | 16.655 | -0.44 (-2.57%) | 299,800 |
1 May 2000 | USD | 17.22 | 17.28 | 17 | 17.095 | 17.095 | -0.125 (-0.73%) | 79,200 |
28 Apr 2000 | USD | 17.44 | 17.47 | 17.125 | 17.22 | 17.22 | -0.25 (-1.43%) | 22,800 |
27 Apr 2000 | USD | 17.47 | 17.5 | 17.315 | 17.47 | 17.47 | 0.0 (0.0%) | 137,600 |
26 Apr 2000 | USD | 17.03 | 17.5 | 17.03 | 17.47 | 17.47 | +0.405 (+2.37%) | 84,400 |
25 Apr 2000 | USD | 16.72 | 17.125 | 16.69 | 17.065 | 17.065 | +0.47 (+2.83%) | 115,400 |
24 Apr 2000 | USD | 16.44 | 16.625 | 16.315 | 16.595 | 16.595 | +0.03 (+0.18%) | 51,400 |
21 Apr 2000 | USD | 16.565 | 16.565 | 16.565 | 16.565 | 16.565 | 0.0 (0.0%) | 0 |
20 Apr 2000 | USD | 16.44 | 16.625 | 16.405 | 16.565 | 16.565 | +0.125 (+0.76%) | 58,600 |
19 Apr 2000 | USD | 16.5 | 16.595 | 16.22 | 16.44 | 16.44 | -0.06 (-0.36%) | 37,600 |
18 Apr 2000 | USD | 16.69 | 16.75 | 16.44 | 16.5 | 16.5 | -0.25 (-1.49%) | 54,000 |