Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2000 | USD | 21.88 | 22 | 21.75 | 21.81 | 21.81 | -0.13 (-0.59%) | 19,000 |
3 May 2000 | USD | 21.5 | 22 | 21.5 | 21.94 | 21.94 | +0.5 (+2.33%) | 14,700 |
2 May 2000 | USD | 21.75 | 21.88 | 21.44 | 21.44 | 21.44 | -0.25 (-1.15%) | 15,200 |
1 May 2000 | USD | 21.69 | 21.75 | 21.5 | 21.69 | 21.69 | +0.13 (+0.60%) | 8,100 |
28 Apr 2000 | USD | 22 | 22.13 | 21.44 | 21.56 | 21.56 | -0.19 (-0.87%) | 19,400 |
27 Apr 2000 | USD | 21.31 | 22 | 21.31 | 21.75 | 21.75 | +0.37 (+1.73%) | 26,900 |
26 Apr 2000 | USD | 20.94 | 21.56 | 20.94 | 21.38 | 21.38 | +0.38 (+1.81%) | 23,900 |
25 Apr 2000 | USD | 20.69 | 21 | 20.5 | 21 | 21 | +0.31 (+1.50%) | 31,200 |
24 Apr 2000 | USD | 20.75 | 20.81 | 20.63 | 20.69 | 20.69 | +0.06 (+0.29%) | 18,500 |
21 Apr 2000 | USD | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.0 (0.0%) | 0 |
20 Apr 2000 | USD | 20.94 | 20.94 | 20.63 | 20.63 | 20.63 | -0.06 (-0.29%) | 29,800 |
19 Apr 2000 | USD | 20.75 | 21 | 20.63 | 20.69 | 20.69 | -0.12 (-0.58%) | 15,300 |
18 Apr 2000 | USD | 21 | 21 | 20.5 | 20.81 | 20.81 | -0.13 (-0.62%) | 17,100 |
17 Apr 2000 | USD | 20.88 | 20.94 | 20.56 | 20.94 | 20.94 | +0.31 (+1.50%) | 24,100 |
14 Apr 2000 | USD | 20.88 | 21 | 20.63 | 20.63 | 20.63 | -0.25 (-1.20%) | 35,500 |
13 Apr 2000 | USD | 20.63 | 20.88 | 20.63 | 20.88 | 20.88 | +0.25 (+1.21%) | 24,300 |
12 Apr 2000 | USD | 20.56 | 20.81 | 20.5 | 20.63 | 20.63 | +0.13 (+0.63%) | 58,000 |
11 Apr 2000 | USD | 20.63 | 20.75 | 20.38 | 20.5 | 20.5 | 0.0 (0.0%) | 28,700 |
10 Apr 2000 | USD | 20.5 | 20.81 | 20.5 | 20.5 | 20.5 | -0.31 (-1.49%) | 19,200 |
7 Apr 2000 | USD | 20.69 | 20.81 | 20.5 | 20.81 | 20.81 | +0.18 (+0.87%) | 23,400 |
6 Apr 2000 | USD | 20.25 | 20.75 | 20.25 | 20.63 | 20.63 | +0.5 (+2.48%) | 40,000 |
5 Apr 2000 | USD | 19.88 | 20.13 | 19.88 | 20.13 | 20.13 | +0.19 (+0.95%) | 21,600 |
4 Apr 2000 | USD | 20 | 20 | 19.75 | 19.94 | 19.94 | -0.06 (-0.30%) | 24,400 |
3 Apr 2000 | USD | 19.75 | 20.13 | 19.69 | 20 | 20 | +0.37 (+1.88%) | 21,800 |
31 Mar 2000 | USD | 20.19 | 20.19 | 19.63 | 19.63 | 19.63 | -0.5 (-2.48%) | 31,200 |
30 Mar 2000 | USD | 20.31 | 20.31 | 19.81 | 20.13 | 20.13 | +0.07 (+0.35%) | 32,200 |
29 Mar 2000 | USD | 19.88 | 20.5 | 19.81 | 20.06 | 20.06 | +0.37 (+1.88%) | 33,200 |
28 Mar 2000 | USD | 20.13 | 20.25 | 19.69 | 19.69 | 19.69 | -0.44 (-2.19%) | 46,800 |
27 Mar 2000 | USD | 19.69 | 20.44 | 19.63 | 20.13 | 20.13 | +0.38 (+1.92%) | 79,000 |
24 Mar 2000 | USD | 19.31 | 19.81 | 19.31 | 19.75 | 19.75 | +0.31 (+1.59%) | 28,500 |