Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2000 | USD | 16 | 16.63 | 16 | 16.37 | 16.37 | +0.49 (+3.09%) | 80,900 |
25 May 2000 | USD | 15.94 | 16.37 | 15.75 | 15.88 | 15.88 | -0.18 (-1.12%) | 80,100 |
24 May 2000 | USD | 16.12 | 16.19 | 15.81 | 16.06 | 16.06 | +0.06 (+0.38%) | 216,100 |
23 May 2000 | USD | 16.31 | 16.5 | 16 | 16 | 16 | -0.19 (-1.17%) | 100,900 |
22 May 2000 | USD | 16.31 | 16.5 | 16.06 | 16.19 | 16.19 | +0.07 (+0.43%) | 99,100 |
19 May 2000 | USD | 16.44 | 16.5 | 16.12 | 16.12 | 16.12 | -0.38 (-2.30%) | 101,400 |
18 May 2000 | USD | 16.44 | 16.88 | 16.44 | 16.5 | 16.5 | 0.0 (0.0%) | 71,400 |
17 May 2000 | USD | 16.88 | 16.88 | 16.31 | 16.5 | 16.5 | -0.31 (-1.84%) | 100,000 |
16 May 2000 | USD | 16.88 | 16.88 | 16.75 | 16.81 | 16.81 | 0.0 (0.0%) | 70,700 |
15 May 2000 | USD | 16.63 | 17.12 | 16.5 | 16.81 | 16.81 | +0.12 (+0.72%) | 102,700 |
12 May 2000 | USD | 16.88 | 16.94 | 16.63 | 16.69 | 16.69 | -0.19 (-1.13%) | 92,800 |
11 May 2000 | USD | 16.94 | 16.94 | 16.69 | 16.88 | 16.88 | 0.0 (0.0%) | 145,000 |
10 May 2000 | USD | 17 | 17.19 | 16.75 | 16.88 | 16.88 | 0.0 (0.0%) | 175,200 |
9 May 2000 | USD | 17.75 | 17.75 | 16.69 | 16.88 | 16.88 | -0.93 (-5.22%) | 268,000 |
8 May 2000 | USD | 17.75 | 18.44 | 17.75 | 17.81 | 17.81 | -0.06 (-0.34%) | 78,800 |
5 May 2000 | USD | 18 | 18.06 | 17.56 | 17.87 | 17.87 | -0.26 (-1.43%) | 93,200 |
4 May 2000 | USD | 17.81 | 18.25 | 17.75 | 18.13 | 18.13 | +0.44 (+2.49%) | 196,800 |
3 May 2000 | USD | 17.75 | 17.94 | 17.62 | 17.69 | 17.69 | -0.18 (-1.01%) | 87,000 |
2 May 2000 | USD | 17.87 | 18.19 | 17.69 | 17.87 | 17.87 | 0.0 (0.0%) | 176,900 |
1 May 2000 | USD | 17.5 | 18.06 | 17.44 | 17.87 | 17.87 | +0.37 (+2.11%) | 192,800 |
28 Apr 2000 | USD | 17.38 | 17.56 | 17.25 | 17.5 | 17.5 | +0.19 (+1.10%) | 59,900 |
27 Apr 2000 | USD | 17.56 | 17.87 | 17.25 | 17.31 | 17.31 | -0.25 (-1.42%) | 82,000 |
26 Apr 2000 | USD | 17.56 | 17.69 | 17.44 | 17.56 | 17.56 | -0.06 (-0.34%) | 116,100 |
25 Apr 2000 | USD | 17 | 17.69 | 17 | 17.62 | 17.62 | +0.5 (+2.92%) | 97,900 |
24 Apr 2000 | USD | 17 | 17.44 | 16.88 | 17.12 | 17.12 | 0.0 (0.0%) | 141,400 |
21 Apr 2000 | USD | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.0 (0.0%) | 0 |
20 Apr 2000 | USD | 17.44 | 17.44 | 17.06 | 17.12 | 17.12 | -0.32 (-1.83%) | 124,500 |
19 Apr 2000 | USD | 17.56 | 17.69 | 17.19 | 17.44 | 17.44 | -0.31 (-1.75%) | 155,000 |
18 Apr 2000 | USD | 17.5 | 17.81 | 17.44 | 17.75 | 17.75 | 0.0 (0.0%) | 133,800 |
17 Apr 2000 | USD | 17.44 | 17.94 | 17.38 | 17.75 | 17.75 | +0.25 (+1.43%) | 93,100 |