Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2000 | USD | 16.75 | 17 | 16.75 | 16.88 | 16.88 | +0.13 (+0.78%) | 77,000 |
6 Jul 2000 | USD | 16.81 | 16.94 | 16.75 | 16.75 | 16.75 | -0.13 (-0.77%) | 148,300 |
5 Jul 2000 | USD | 16.81 | 16.94 | 16.75 | 16.88 | 16.88 | 0.0 (0.0%) | 224,900 |
4 Jul 2000 | USD | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.0 (0.0%) | 0 |
3 Jul 2000 | USD | 16.06 | 16.88 | 16.06 | 16.88 | 16.88 | +0.93 (+5.83%) | 205,200 |
30 Jun 2000 | USD | 17 | 17.31 | 15.75 | 15.95 | 15.95 | -1.05 (-6.18%) | 424,100 |
29 Jun 2000 | USD | 15.62 | 17 | 15.62 | 17 | 17 | +1.06 (+6.65%) | 316,000 |
28 Jun 2000 | USD | 15.75 | 16.12 | 15.5 | 15.94 | 15.94 | +0.19 (+1.21%) | 118,500 |
27 Jun 2000 | USD | 16 | 16.12 | 15.56 | 15.75 | 15.75 | -0.37 (-2.30%) | 179,300 |
26 Jun 2000 | USD | 16 | 16.38 | 15.94 | 16.12 | 16.12 | +0.31 (+1.96%) | 166,900 |
23 Jun 2000 | USD | 15.88 | 16.25 | 15.81 | 15.81 | 15.81 | 0.0 (0.0%) | 103,800 |
22 Jun 2000 | USD | 16.06 | 16.19 | 15.81 | 15.81 | 15.81 | -0.25 (-1.56%) | 121,700 |
21 Jun 2000 | USD | 16.06 | 16.75 | 16.06 | 16.06 | 16.06 | 0.0 (0.0%) | 168,100 |
20 Jun 2000 | USD | 15.94 | 16.25 | 15.88 | 16.06 | 16.06 | +0.06 (+0.38%) | 105,900 |
19 Jun 2000 | USD | 16.38 | 16.44 | 15.94 | 16 | 16 | -0.19 (-1.17%) | 135,600 |
16 Jun 2000 | USD | 16.19 | 16.31 | 16.12 | 16.19 | 16.19 | -0.19 (-1.16%) | 168,400 |
15 Jun 2000 | USD | 15.94 | 16.38 | 15.94 | 16.38 | 16.38 | +0.38 (+2.38%) | 144,500 |
14 Jun 2000 | USD | 16.12 | 16.25 | 15.88 | 16 | 16 | -0.19 (-1.17%) | 104,400 |
13 Jun 2000 | USD | 16.12 | 16.44 | 16.06 | 16.19 | 16.19 | 0.0 (0.0%) | 148,600 |
12 Jun 2000 | USD | 16.06 | 16.56 | 16.06 | 16.19 | 16.19 | -0.06 (-0.37%) | 157,800 |
9 Jun 2000 | USD | 15.94 | 16.38 | 15.94 | 16.25 | 16.25 | +0.31 (+1.94%) | 198,900 |
8 Jun 2000 | USD | 16.19 | 16.19 | 15.75 | 15.94 | 15.94 | -0.25 (-1.54%) | 92,300 |
7 Jun 2000 | USD | 16.38 | 16.44 | 16.19 | 16.19 | 16.19 | -0.25 (-1.52%) | 94,000 |
6 Jun 2000 | USD | 16.38 | 16.81 | 16.38 | 16.44 | 16.44 | +0.19 (+1.17%) | 125,600 |
5 Jun 2000 | USD | 16.69 | 16.81 | 16.19 | 16.25 | 16.25 | -0.63 (-3.73%) | 128,100 |
2 Jun 2000 | USD | 17.12 | 17.12 | 16.62 | 16.88 | 16.88 | +0.25 (+1.50%) | 115,300 |
1 Jun 2000 | USD | 16.63 | 16.88 | 16.37 | 16.63 | 16.63 | 0.0 (0.0%) | 139,500 |
31 May 2000 | USD | 16.69 | 16.94 | 16.5 | 16.63 | 16.63 | 0.0 (0.0%) | 82,900 |
30 May 2000 | USD | 16.25 | 16.69 | 16.19 | 16.63 | 16.63 | +0.26 (+1.59%) | 69,500 |
29 May 2000 | USD | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.0 (0.0%) | 0 |