Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2000 | USD | 42.75 | 43 | 42.5 | 43 | 172 | +0.25 (+0.58%) | 5,725 |
6 Jun 2000 | USD | 43 | 43 | 42.5 | 42.75 | 171 | +0.25 (+0.59%) | 9,725 |
5 Jun 2000 | USD | 42.5 | 43 | 42.5 | 42.5 | 170 | -0.25 (-0.58%) | 12,800 |
2 Jun 2000 | USD | 42 | 42.75 | 42 | 42.75 | 171 | +1 (+2.40%) | 8,650 |
1 Jun 2000 | USD | 41 | 42 | 41 | 41.75 | 167 | +0.25 (+0.60%) | 5,750 |
31 May 2000 | USD | 41 | 41.5 | 40.5 | 41.5 | 166 | +0.5 (+1.22%) | 8,075 |
30 May 2000 | USD | 41 | 41 | 40.5 | 41 | 164 | +0.25 (+0.61%) | 4,725 |
29 May 2000 | USD | 40.75 | 40.75 | 40.75 | 40.75 | 163 | 0.0 (0.0%) | 0 |
26 May 2000 | USD | 40.5 | 40.75 | 40.5 | 40.75 | 163 | +0.25 (+0.62%) | 3,000 |
25 May 2000 | USD | 40.25 | 40.5 | 40 | 40.5 | 162 | -0.25 (-0.61%) | 5,550 |
24 May 2000 | USD | 40.25 | 40.75 | 40.25 | 40.75 | 163 | +0.25 (+0.62%) | 3,425 |
23 May 2000 | USD | 40.25 | 40.75 | 40.25 | 40.5 | 162 | -0.25 (-0.61%) | 3,050 |
22 May 2000 | USD | 40.75 | 41 | 40 | 40.75 | 163 | -0.25 (-0.61%) | 7,525 |
19 May 2000 | USD | 41.5 | 41.5 | 40.5 | 41 | 164 | -0.5 (-1.20%) | 3,450 |
18 May 2000 | USD | 40.75 | 41.5 | 40.75 | 41.5 | 166 | +0.75 (+1.84%) | 8,100 |
17 May 2000 | USD | 40.75 | 41.25 | 40.25 | 40.75 | 163 | -0.25 (-0.61%) | 8,275 |
16 May 2000 | USD | 41 | 41.25 | 40.75 | 41 | 164 | +0.25 (+0.61%) | 3,775 |
15 May 2000 | USD | 40.5 | 41.25 | 40.25 | 40.75 | 163 | 0.0 (0.0%) | 10,850 |
12 May 2000 | USD | 41.25 | 41.25 | 40.5 | 40.75 | 163 | -0.25 (-0.61%) | 5,500 |
11 May 2000 | USD | 41 | 41 | 40.5 | 41 | 164 | +0.25 (+0.61%) | 7,400 |
10 May 2000 | USD | 40.75 | 40.75 | 40.25 | 40.75 | 163 | +0.25 (+0.62%) | 4,925 |
9 May 2000 | USD | 40.5 | 41 | 40.5 | 40.5 | 162 | -0.25 (-0.61%) | 3,200 |
8 May 2000 | USD | 40.75 | 41 | 40.5 | 40.75 | 163 | 0.0 (0.0%) | 4,425 |
5 May 2000 | USD | 41.25 | 41.5 | 40.75 | 40.75 | 163 | -1 (-2.40%) | 10,525 |
4 May 2000 | USD | 41.5 | 41.75 | 41.25 | 41.75 | 167 | +0.75 (+1.83%) | 7,150 |
3 May 2000 | USD | 41 | 41.5 | 41 | 41 | 164 | -0.25 (-0.61%) | 8,525 |
2 May 2000 | USD | 41 | 41.75 | 40.75 | 41.25 | 165 | +0.5 (+1.23%) | 12,025 |
1 May 2000 | USD | 40 | 41 | 40 | 40.75 | 163 | +0.5 (+1.24%) | 5,650 |
28 Apr 2000 | USD | 39.5 | 40.5 | 39.5 | 40.25 | 161 | +0.5 (+1.26%) | 10,250 |
27 Apr 2000 | USD | 40.25 | 40.25 | 39.5 | 39.75 | 159 | -1 (-2.45%) | 5,850 |