Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2000 | USD | 11.56 | 12.88 | 11.56 | 12.75 | 12.75 | +1.06 (+9.07%) | 556,900 |
28 Jul 2000 | USD | 11.75 | 11.75 | 11.63 | 11.69 | 11.69 | +0.06 (+0.52%) | 36,700 |
27 Jul 2000 | USD | 11.63 | 11.75 | 11.63 | 11.63 | 11.63 | 0.0 (0.0%) | 11,600 |
26 Jul 2000 | USD | 11.88 | 12 | 11.63 | 11.63 | 11.63 | -0.25 (-2.10%) | 56,800 |
25 Jul 2000 | USD | 11.44 | 12 | 11.34 | 11.88 | 11.88 | +0.57 (+5.04%) | 184,800 |
24 Jul 2000 | USD | 11.25 | 11.75 | 11.13 | 11.31 | 11.31 | +0.25 (+2.26%) | 95,300 |
21 Jul 2000 | USD | 11.13 | 11.25 | 11.06 | 11.06 | 11.06 | -0.19 (-1.69%) | 26,100 |
20 Jul 2000 | USD | 11.25 | 11.25 | 11.06 | 11.25 | 11.25 | 0.0 (0.0%) | 47,000 |
19 Jul 2000 | USD | 10.88 | 11.25 | 10.88 | 11.25 | 11.25 | +0.25 (+2.27%) | 104,600 |
18 Jul 2000 | USD | 11.13 | 11.38 | 10.88 | 11 | 11 | -0.25 (-2.22%) | 132,700 |
17 Jul 2000 | USD | 11.13 | 11.38 | 11.06 | 11.25 | 11.25 | -0.13 (-1.14%) | 21,200 |
14 Jul 2000 | USD | 11.25 | 11.38 | 11.13 | 11.38 | 11.38 | +0.13 (+1.16%) | 51,100 |
13 Jul 2000 | USD | 11.25 | 11.25 | 11.13 | 11.25 | 11.25 | 0.0 (0.0%) | 45,400 |
12 Jul 2000 | USD | 11.56 | 11.56 | 11 | 11.25 | 11.25 | -0.25 (-2.17%) | 107,400 |
11 Jul 2000 | USD | 11.56 | 11.56 | 11.25 | 11.5 | 11.5 | 0.0 (0.0%) | 39,400 |
10 Jul 2000 | USD | 12 | 12 | 11.38 | 11.5 | 11.5 | -0.44 (-3.69%) | 28,800 |
7 Jul 2000 | USD | 12 | 12.06 | 11.81 | 11.94 | 11.94 | -0.06 (-0.50%) | 89,800 |
6 Jul 2000 | USD | 11.94 | 12.06 | 11.88 | 12 | 12 | +0.25 (+2.13%) | 195,100 |
5 Jul 2000 | USD | 11.88 | 12 | 11.63 | 11.75 | 11.75 | -0.06 (-0.51%) | 163,900 |
4 Jul 2000 | USD | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.0 (0.0%) | 0 |
3 Jul 2000 | USD | 11.31 | 11.88 | 11.31 | 11.81 | 11.81 | +0.61 (+5.45%) | 51,600 |
30 Jun 2000 | USD | 11.19 | 11.38 | 10.75 | 11.2 | 11.2 | +0.01 (+0.09%) | 128,600 |
29 Jun 2000 | USD | 11.13 | 11.25 | 11.13 | 11.19 | 11.19 | -0.06 (-0.53%) | 113,200 |
28 Jun 2000 | USD | 11.06 | 11.25 | 11.06 | 11.25 | 11.25 | +0.12 (+1.08%) | 108,300 |
27 Jun 2000 | USD | 11.13 | 11.19 | 11 | 11.13 | 11.13 | -0.12 (-1.07%) | 97,300 |
26 Jun 2000 | USD | 11.25 | 11.44 | 11.19 | 11.25 | 11.25 | 0.0 (0.0%) | 75,600 |
23 Jun 2000 | USD | 11.44 | 11.44 | 11.25 | 11.25 | 11.25 | -0.19 (-1.66%) | 80,400 |
22 Jun 2000 | USD | 11.56 | 11.56 | 11.19 | 11.44 | 11.44 | +0.13 (+1.15%) | 136,300 |
21 Jun 2000 | USD | 11.38 | 11.75 | 11.31 | 11.31 | 11.31 | -0.19 (-1.65%) | 75,100 |
20 Jun 2000 | USD | 11.81 | 11.81 | 11.5 | 11.5 | 11.5 | -0.31 (-2.62%) | 156,200 |