Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2000 | USD | 10.06 | 10.38 | 10.06 | 10.13 | 10.13 | -0.18 (-1.75%) | 58,900 |
24 Mar 2000 | USD | 10.25 | 10.44 | 10.19 | 10.31 | 10.31 | +0.12 (+1.18%) | 60,900 |
23 Mar 2000 | USD | 10 | 10.25 | 9.75 | 10.19 | 10.19 | +0.19 (+1.90%) | 118,300 |
22 Mar 2000 | USD | 9.94 | 10.13 | 9.94 | 10 | 10 | 0.0 (0.0%) | 225,000 |
21 Mar 2000 | USD | 9.81 | 10 | 9.81 | 10 | 10 | +0.19 (+1.94%) | 38,600 |
20 Mar 2000 | USD | 10 | 10.13 | 9.81 | 9.81 | 9.81 | -0.25 (-2.49%) | 55,600 |
17 Mar 2000 | USD | 9.75 | 10.13 | 9.75 | 10.06 | 10.06 | +0.18 (+1.82%) | 89,100 |
16 Mar 2000 | USD | 9.5 | 10 | 9.5 | 9.88 | 9.88 | +0.38 (+4%) | 288,100 |
15 Mar 2000 | USD | 9.25 | 9.56 | 9.25 | 9.5 | 9.5 | +0.12 (+1.28%) | 63,500 |
14 Mar 2000 | USD | 9.5 | 9.56 | 9.38 | 9.38 | 9.38 | -0.12 (-1.26%) | 90,000 |
13 Mar 2000 | USD | 9.38 | 9.5 | 9.38 | 9.5 | 9.5 | -0.13 (-1.35%) | 41,800 |
10 Mar 2000 | USD | 9.75 | 9.88 | 9.63 | 9.63 | 9.63 | -0.18 (-1.83%) | 118,500 |
9 Mar 2000 | USD | 9.63 | 9.81 | 9.56 | 9.81 | 9.81 | +0.18 (+1.87%) | 92,800 |
8 Mar 2000 | USD | 9.5 | 9.63 | 9.5 | 9.63 | 9.63 | +0.19 (+2.01%) | 77,200 |
7 Mar 2000 | USD | 9.25 | 9.69 | 9.25 | 9.44 | 9.44 | -0.31 (-3.18%) | 278,300 |
6 Mar 2000 | USD | 9.5 | 9.75 | 9.5 | 9.75 | 9.75 | +0.12 (+1.25%) | 455,400 |
3 Mar 2000 | USD | 9.38 | 9.75 | 9.31 | 9.63 | 9.63 | +0.38 (+4.11%) | 131,100 |
2 Mar 2000 | USD | 9.13 | 9.38 | 9 | 9.25 | 9.25 | +0.06 (+0.65%) | 423,800 |
1 Mar 2000 | USD | 9.31 | 9.38 | 9.13 | 9.19 | 9.19 | -0.31 (-3.26%) | 143,900 |
29 Feb 2000 | USD | 9 | 9.56 | 9 | 9.5 | 9.5 | +0.37 (+4.05%) | 99,200 |
28 Feb 2000 | USD | 9 | 9.13 | 8.94 | 9.13 | 9.13 | +0.07 (+0.77%) | 66,500 |
25 Feb 2000 | USD | 9 | 9.13 | 9 | 9.06 | 9.06 | 0.0 (0.0%) | 280,400 |
24 Feb 2000 | USD | 9 | 9.06 | 8.88 | 9.06 | 9.06 | +0.12 (+1.34%) | 207,600 |
23 Feb 2000 | USD | 8.25 | 8.94 | 8.25 | 8.94 | 8.94 | +0.44 (+5.18%) | 51,500 |
22 Feb 2000 | USD | 8.94 | 9 | 8.5 | 8.5 | 8.5 | -0.44 (-4.92%) | 127,800 |
21 Feb 2000 | USD | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.0 (0.0%) | 0 |
18 Feb 2000 | USD | 8.94 | 9.06 | 8.94 | 8.94 | 8.94 | -0.06 (-0.67%) | 236,300 |
17 Feb 2000 | USD | 8.81 | 9 | 8.81 | 9 | 9 | +0.19 (+2.16%) | 595,100 |
16 Feb 2000 | USD | 8.63 | 8.88 | 8.63 | 8.81 | 8.81 | +0.12 (+1.38%) | 572,000 |
15 Feb 2000 | USD | 8.88 | 8.88 | 8.5 | 8.69 | 8.69 | -0.12 (-1.36%) | 125,600 |