Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2000 | USD | 13.9 | 14 | 13.3 | 13.3 | 13.3 | -0.44 (-3.20%) | 57,500 |
1 Dec 2000 | USD | 13.5 | 13.8 | 13.5 | 13.74 | 13.74 | +0.04 (+0.29%) | 55,600 |
30 Nov 2000 | USD | 13.55 | 13.94 | 13.3 | 13.7 | 13.7 | +0.2 (+1.48%) | 287,100 |
29 Nov 2000 | USD | 13.55 | 13.55 | 13.26 | 13.5 | 13.5 | -0.12 (-0.88%) | 23,700 |
28 Nov 2000 | USD | 13.6 | 13.9 | 13.55 | 13.62 | 13.62 | -0.03 (-0.22%) | 83,800 |
27 Nov 2000 | USD | 13.75 | 14 | 13.65 | 13.65 | 13.65 | -0.1 (-0.73%) | 681,600 |
24 Nov 2000 | USD | 13.35 | 13.75 | 13.35 | 13.75 | 13.75 | +0.4 (+3.00%) | 21,400 |
23 Nov 2000 | USD | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.0 (0.0%) | 0 |
22 Nov 2000 | USD | 13.23 | 13.4 | 13.21 | 13.35 | 13.35 | +0.12 (+0.91%) | 35,600 |
21 Nov 2000 | USD | 13.07 | 13.23 | 13 | 13.23 | 13.23 | +0.16 (+1.22%) | 122,100 |
20 Nov 2000 | USD | 13.01 | 13.14 | 13 | 13.07 | 13.07 | -0.01 (-0.08%) | 27,800 |
17 Nov 2000 | USD | 12.82 | 13.15 | 12.81 | 13.08 | 13.08 | +0.38 (+2.99%) | 55,100 |
16 Nov 2000 | USD | 12.55 | 12.7 | 12.5 | 12.7 | 12.7 | 0.0 (0.0%) | 60,200 |
15 Nov 2000 | USD | 12.5 | 12.84 | 12.48 | 12.7 | 12.7 | +0.22 (+1.76%) | 150,000 |
14 Nov 2000 | USD | 12.2 | 12.63 | 12.2 | 12.48 | 12.48 | +0.18 (+1.46%) | 63,000 |
13 Nov 2000 | USD | 12.5 | 12.5 | 12 | 12.3 | 12.3 | -0.21 (-1.68%) | 98,100 |
10 Nov 2000 | USD | 12.36 | 12.61 | 12.36 | 12.51 | 12.51 | +0.06 (+0.48%) | 74,400 |
9 Nov 2000 | USD | 12.65 | 12.71 | 12.45 | 12.45 | 12.45 | -0.15 (-1.19%) | 58,100 |
8 Nov 2000 | USD | 12.4 | 12.84 | 12.4 | 12.6 | 12.6 | +0.18 (+1.45%) | 151,000 |
7 Nov 2000 | USD | 12.45 | 12.7 | 12.38 | 12.42 | 12.42 | -0.29 (-2.28%) | 52,000 |
6 Nov 2000 | USD | 12.2 | 12.71 | 12.2 | 12.71 | 12.71 | +0.45 (+3.67%) | 48,600 |
3 Nov 2000 | USD | 12.35 | 12.35 | 12.06 | 12.26 | 12.26 | -0.09 (-0.73%) | 113,700 |
2 Nov 2000 | USD | 12.03 | 12.4 | 12 | 12.35 | 12.35 | +0.27 (+2.24%) | 86,000 |
1 Nov 2000 | USD | 11.92 | 12.08 | 11.6 | 12.08 | 12.08 | +0.09 (+0.75%) | 204,900 |
31 Oct 2000 | USD | 12.02 | 12.02 | 11.91 | 11.99 | 11.99 | -0.38 (-3.07%) | 77,500 |
30 Oct 2000 | USD | 11.8 | 12.37 | 11.8 | 12.37 | 12.37 | +0.57 (+4.83%) | 64,400 |
27 Oct 2000 | USD | 11.78 | 12 | 11.75 | 11.8 | 11.8 | -0.1 (-0.84%) | 88,800 |
26 Oct 2000 | USD | 11.7 | 11.9 | 11.64 | 11.9 | 11.9 | +0.16 (+1.36%) | 132,400 |
25 Oct 2000 | USD | 11.4 | 11.87 | 11.35 | 11.74 | 11.74 | +0.24 (+2.09%) | 695,100 |
24 Oct 2000 | USD | 12.32 | 12.32 | 11.25 | 11.5 | 11.5 | -0.76 (-6.20%) | 361,100 |