Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2000 | USD | 10.625 | 10.625 | 9.75 | 10.3125 | 41.0203 | -0.375 (-3.51%) | 3,103,100 |
10 Oct 2000 | USD | 10.4375 | 10.875 | 10.3125 | 10.6875 | 42.5119 | +0.125 (+1.18%) | 3,332,200 |
9 Oct 2000 | USD | 10.5625 | 10.625 | 9.875 | 10.5625 | 42.0147 | 0.0 (0.0%) | 2,993,500 |
6 Oct 2000 | USD | 11 | 11 | 10.3125 | 10.5625 | 42.0147 | +0.25 (+2.42%) | 7,828,800 |
5 Oct 2000 | USD | 9.375 | 10.375 | 9.375 | 10.3125 | 41.0203 | +0.812 (+8.55%) | 7,568,900 |
4 Oct 2000 | USD | 9.1875 | 9.625 | 9 | 9.5 | 37.7884 | +0.312 (+3.40%) | 6,936,200 |
3 Oct 2000 | USD | 8.6875 | 9.25 | 8.625 | 9.1875 | 36.5453 | +0.75 (+8.89%) | 6,513,700 |
2 Oct 2000 | USD | 8.125 | 8.6875 | 8.125 | 8.4375 | 33.5621 | +0.375 (+4.65%) | 4,519,700 |
29 Sep 2000 | USD | 7.875 | 8.125 | 7.75 | 8.0625 | 32.0704 | +0.125 (+1.57%) | 2,073,500 |
28 Sep 2000 | USD | 8 | 8 | 7.625 | 7.9375 | 31.5732 | -0.062 (-0.78%) | 2,187,400 |
27 Sep 2000 | USD | 7.4375 | 8.125 | 7.375 | 8 | 31.8218 | +0.438 (+5.79%) | 4,351,500 |
26 Sep 2000 | USD | 7.4375 | 7.625 | 7.1875 | 7.5625 | 30.0815 | +0.062 (+0.83%) | 2,231,200 |
25 Sep 2000 | USD | 7.5 | 7.5 | 7.3125 | 7.5 | 29.8329 | 0.0 (0.0%) | 1,761,400 |
22 Sep 2000 | USD | 7.375 | 7.75 | 7.3125 | 7.5 | 29.8329 | +0.188 (+2.56%) | 2,600,600 |
21 Sep 2000 | USD | 7.1875 | 7.4375 | 7.125 | 7.3125 | 29.0871 | 0.0 (0.0%) | 1,499,400 |
20 Sep 2000 | USD | 7.125 | 7.3125 | 6.9375 | 7.3125 | 29.0871 | +0.062 (+0.86%) | 1,734,400 |
19 Sep 2000 | USD | 6.75 | 7.25 | 6.75 | 7.25 | 28.8385 | +0.125 (+1.75%) | 1,174,800 |
18 Sep 2000 | USD | 7.25 | 7.25 | 6.75 | 7.125 | 28.3413 | -0.125 (-1.72%) | 1,708,000 |
15 Sep 2000 | USD | 7.5 | 7.5 | 7.125 | 7.25 | 28.8385 | -0.188 (-2.52%) | 1,832,300 |
14 Sep 2000 | USD | 7.4375 | 7.625 | 7.375 | 7.4375 | 29.5843 | -0.062 (-0.83%) | 2,058,900 |
13 Sep 2000 | USD | 7.0625 | 7.5 | 7 | 7.5 | 29.8329 | +0.5 (+7.14%) | 2,570,700 |
12 Sep 2000 | USD | 7 | 7.0625 | 6.75 | 7 | 27.8441 | -0.062 (-0.88%) | 1,822,600 |
11 Sep 2000 | USD | 7.0625 | 7.125 | 6.9375 | 7.0625 | 28.0927 | 0.0 (0.0%) | 1,534,900 |
8 Sep 2000 | USD | 6.375 | 7.125 | 6.3125 | 7.0625 | 28.0927 | +0.688 (+10.78%) | 4,787,900 |
7 Sep 2000 | USD | 6.4375 | 6.4375 | 6.25 | 6.375 | 25.358 | -0.062 (-0.97%) | 986,800 |
6 Sep 2000 | USD | 6.625 | 6.6875 | 6.3125 | 6.4375 | 25.6066 | -0.125 (-1.90%) | 1,759,400 |
5 Sep 2000 | USD | 6.1875 | 6.625 | 6.125 | 6.5625 | 26.1038 | +0.375 (+6.06%) | 3,067,800 |
4 Sep 2000 | USD | 6.1875 | 6.1875 | 6.1875 | 6.1875 | 24.6122 | 0.0 (0.0%) | 0 |
1 Sep 2000 | USD | 6.125 | 6.25 | 6 | 6.1875 | 24.6122 | +0.043 (+0.70%) | 930,500 |
31 Aug 2000 | USD | 6.125 | 6.25 | 6 | 6.1445 | 24.4411 | -0.043 (-0.69%) | 923,100 |