Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2000 | USD | 38.4375 | 39.375 | 37.9375 | 38.625 | 38.625 | +0.562 (+1.48%) | 41,500 |
18 Aug 2000 | USD | 38 | 39.25 | 37.5 | 38.0625 | 38.0625 | +0.688 (+1.84%) | 129,800 |
17 Aug 2000 | USD | 35.5 | 38.25 | 35.5 | 37.375 | 37.375 | +2 (+5.65%) | 79,400 |
16 Aug 2000 | USD | 34.875 | 35.8125 | 34.875 | 35.375 | 35.375 | +0.25 (+0.71%) | 38,400 |
15 Aug 2000 | USD | 35.75 | 35.75 | 35 | 35.125 | 35.125 | -0.625 (-1.75%) | 24,200 |
14 Aug 2000 | USD | 34.875 | 36 | 34.75 | 35.75 | 35.75 | +1.062 (+3.06%) | 17,300 |
11 Aug 2000 | USD | 35 | 35.0625 | 33.5 | 34.6875 | 34.6875 | -1.312 (-3.65%) | 148,300 |
10 Aug 2000 | USD | 36.625 | 36.8125 | 35.3125 | 36 | 36 | -1 (-2.70%) | 164,000 |
9 Aug 2000 | USD | 36 | 37.5625 | 35.25 | 37 | 37 | +2.438 (+7.05%) | 649,300 |
8 Aug 2000 | USD | 31.625 | 35.125 | 31.5625 | 34.5625 | 34.5625 | +3.438 (+11.04%) | 946,900 |
7 Aug 2000 | USD | 32 | 32.125 | 31.125 | 31.125 | 31.125 | -0.344 (-1.09%) | 89,500 |
4 Aug 2000 | USD | 32.0625 | 32.5 | 31.125 | 31.4688 | 31.4688 | -0.281 (-0.89%) | 92,000 |
3 Aug 2000 | USD | 30.5 | 32.6875 | 30.4688 | 31.75 | 31.75 | +1.188 (+3.89%) | 114,100 |
2 Aug 2000 | USD | 31.875 | 32.0625 | 30.5625 | 30.5625 | 30.5625 | -1.438 (-4.49%) | 118,900 |
1 Aug 2000 | USD | 31.75 | 33.3125 | 31.5625 | 32 | 32 | +0.438 (+1.39%) | 74,500 |
31 Jul 2000 | USD | 30.875 | 32.0625 | 30.4375 | 31.5625 | 31.5625 | +1.062 (+3.48%) | 73,900 |
28 Jul 2000 | USD | 31.6563 | 31.875 | 30.25 | 30.5 | 30.5 | -1.688 (-5.24%) | 71,100 |
27 Jul 2000 | USD | 32.75 | 32.8438 | 31.25 | 32.1875 | 32.1875 | -0.812 (-2.46%) | 32,500 |
26 Jul 2000 | USD | 34.7813 | 34.7813 | 33 | 33 | 33 | -2 (-5.71%) | 98,400 |
25 Jul 2000 | USD | 36.5 | 36.5 | 34.1875 | 35 | 35 | -0.625 (-1.75%) | 145,300 |
24 Jul 2000 | USD | 37.75 | 37.9375 | 35.5 | 35.625 | 35.625 | -1.812 (-4.84%) | 40,700 |
21 Jul 2000 | USD | 38 | 38 | 36.75 | 37.4375 | 37.4375 | -1.188 (-3.07%) | 46,200 |
20 Jul 2000 | USD | 37.3438 | 38.625 | 36.5 | 38.625 | 38.625 | +2.75 (+7.67%) | 237,500 |
19 Jul 2000 | USD | 38.4688 | 38.4688 | 35.875 | 35.875 | 35.875 | -3.125 (-8.01%) | 61,600 |
18 Jul 2000 | USD | 38.4375 | 39.5 | 37.5 | 39 | 39 | -0.688 (-1.73%) | 94,600 |
17 Jul 2000 | USD | 38.3438 | 39.75 | 36.75 | 39.6875 | 39.6875 | +1.688 (+4.44%) | 172,500 |
14 Jul 2000 | USD | 40.125 | 40.375 | 38 | 38 | 38 | -0.75 (-1.94%) | 561,300 |
13 Jul 2000 | USD | 35.75 | 40 | 35.4375 | 38.75 | 38.75 | +6.812 (+21.33%) | 1,305,500 |
12 Jul 2000 | USD | 29 | 31.9375 | 29 | 31.9375 | 31.9375 | +3 (+10.37%) | 273,700 |
11 Jul 2000 | USD | 28.6875 | 29.0469 | 28.6875 | 28.9375 | 28.9375 | +0.312 (+1.09%) | 334,900 |