Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2000 | USD | 12.3125 | 12.4375 | 12.1875 | 12.3125 | 6.1562 | +0.125 (+1.03%) | 310,200 |
30 May 2000 | USD | 12.25 | 12.625 | 12.1875 | 12.1875 | 6.0938 | -0.062 (-0.51%) | 117,200 |
29 May 2000 | USD | 12.25 | 12.25 | 12.25 | 12.25 | 6.125 | 0.0 (0.0%) | 0 |
26 May 2000 | USD | 12.5625 | 12.5625 | 12.125 | 12.25 | 6.125 | -0.25 (-2%) | 93,600 |
25 May 2000 | USD | 12.4688 | 12.75 | 12.4688 | 12.5 | 6.25 | +0.125 (+1.01%) | 156,600 |
24 May 2000 | USD | 12.0938 | 12.5 | 12 | 12.375 | 6.1875 | +0.125 (+1.02%) | 361,800 |
23 May 2000 | USD | 12 | 12.375 | 12 | 12.25 | 6.125 | +0.375 (+3.16%) | 115,200 |
22 May 2000 | USD | 11.625 | 12.25 | 11.5625 | 11.875 | 5.9375 | +0.25 (+2.15%) | 2,129,800 |
19 May 2000 | USD | 12 | 12.0625 | 11.5 | 11.625 | 5.8125 | -0.156 (-1.33%) | 177,400 |
18 May 2000 | USD | 11.875 | 12 | 11.75 | 11.7813 | 5.8906 | -0.031 (-0.26%) | 178,000 |
17 May 2000 | USD | 11.6875 | 12 | 11.5 | 11.8125 | 5.9062 | +0.188 (+1.61%) | 147,800 |
16 May 2000 | USD | 11.625 | 11.75 | 11.5 | 11.625 | 5.8125 | +0.25 (+2.20%) | 159,400 |
15 May 2000 | USD | 12 | 12 | 11.375 | 11.375 | 5.6875 | -0.5 (-4.21%) | 206,800 |
12 May 2000 | USD | 12.25 | 12.25 | 11.875 | 11.875 | 5.9375 | -0.25 (-2.06%) | 315,400 |
11 May 2000 | USD | 12.0625 | 12.375 | 11.9375 | 12.125 | 6.0625 | +0.062 (+0.52%) | 229,200 |
10 May 2000 | USD | 12.3438 | 12.4375 | 11.9375 | 12.0625 | 6.0312 | -0.188 (-1.53%) | 339,000 |
9 May 2000 | USD | 12.25 | 12.3125 | 12.25 | 12.25 | 6.125 | +0.125 (+1.03%) | 4,400 |
8 May 2000 | USD | 12.25 | 12.25 | 12.125 | 12.125 | 6.0625 | 0.0 (0.0%) | 30,600 |
5 May 2000 | USD | 12.25 | 12.25 | 12.0625 | 12.125 | 6.0625 | +0.062 (+0.52%) | 539,600 |
4 May 2000 | USD | 12.1563 | 12.3125 | 12.0625 | 12.0625 | 6.0312 | -0.062 (-0.52%) | 236,200 |
3 May 2000 | USD | 12.4375 | 12.4375 | 12.125 | 12.125 | 6.0625 | -0.25 (-2.02%) | 753,400 |
2 May 2000 | USD | 12.5625 | 12.625 | 12.375 | 12.375 | 6.1875 | -0.125 (-1%) | 549,600 |
1 May 2000 | USD | 12.625 | 12.625 | 12.4375 | 12.5 | 6.25 | 0.0 (0.0%) | 131,600 |
28 Apr 2000 | USD | 12.3125 | 12.5 | 12.25 | 12.5 | 6.25 | +0.188 (+1.52%) | 37,800 |
27 Apr 2000 | USD | 12.3125 | 12.4375 | 12.3125 | 12.3125 | 6.1562 | -0.125 (-1.01%) | 61,000 |
26 Apr 2000 | USD | 12.125 | 12.4375 | 12.125 | 12.4375 | 6.2188 | +0.562 (+4.74%) | 56,600 |
25 Apr 2000 | USD | 11.75 | 12.1875 | 11.75 | 11.875 | 5.9375 | +0.25 (+2.15%) | 31,400 |
24 Apr 2000 | USD | 12.0625 | 12.25 | 11.625 | 11.625 | 5.8125 | -0.375 (-3.13%) | 29,200 |
21 Apr 2000 | USD | 12 | 12 | 12 | 12 | 6 | 0.0 (0.0%) | 0 |
20 Apr 2000 | USD | 12.25 | 12.25 | 12 | 12 | 6 | -0.25 (-2.04%) | 169,600 |