Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2000 | USD | 15.375 | 15.375 | 15.375 | 15.375 | 7.6875 | 0.0 (0.0%) | 1,800 |
9 Mar 2000 | USD | 15.125 | 15.375 | 15 | 15.375 | 7.6875 | +0.125 (+0.82%) | 27,600 |
8 Mar 2000 | USD | 15.25 | 15.25 | 15.25 | 15.25 | 7.625 | -0.25 (-1.61%) | 13,000 |
7 Mar 2000 | USD | 15.375 | 15.5 | 15.25 | 15.5 | 7.75 | +0.25 (+1.64%) | 10,400 |
6 Mar 2000 | USD | 15.25 | 15.25 | 15.25 | 15.25 | 7.625 | 0.0 (0.0%) | 0 |
3 Mar 2000 | USD | 15 | 15.5 | 15 | 15.25 | 7.625 | +0.125 (+0.83%) | 4,800 |
2 Mar 2000 | USD | 15.25 | 15.25 | 15.125 | 15.125 | 7.5625 | +0.188 (+1.26%) | 4,400 |
1 Mar 2000 | USD | 14.75 | 15.25 | 14.75 | 14.9375 | 7.4688 | +0.938 (+6.70%) | 5,000 |
29 Feb 2000 | USD | 14.5 | 14.5 | 14 | 14 | 7 | -0.875 (-5.88%) | 1,400 |
28 Feb 2000 | USD | 15 | 15.625 | 14.875 | 14.875 | 7.4375 | -0.125 (-0.83%) | 5,600 |
25 Feb 2000 | USD | 15 | 15 | 15 | 15 | 7.5 | 0.0 (0.0%) | 600 |
24 Feb 2000 | USD | 15.375 | 15.375 | 15 | 15 | 7.5 | +0.25 (+1.69%) | 2,600 |
23 Feb 2000 | USD | 17 | 17 | 14.75 | 14.75 | 7.375 | -1.75 (-10.61%) | 3,200 |
22 Feb 2000 | USD | 16.5 | 16.5 | 16.5 | 16.5 | 8.25 | +0.75 (+4.76%) | 1,400 |
21 Feb 2000 | USD | 15.75 | 15.75 | 15.75 | 15.75 | 7.875 | 0.0 (0.0%) | 0 |
18 Feb 2000 | USD | 17.5 | 17.5 | 15.75 | 15.75 | 7.875 | -1.938 (-10.95%) | 26,000 |
17 Feb 2000 | USD | 17.5 | 17.75 | 17.5 | 17.6875 | 8.8438 | +0.188 (+1.07%) | 6,200 |
16 Feb 2000 | USD | 17.75 | 17.75 | 17.5 | 17.5 | 8.75 | -0.125 (-0.71%) | 2,800 |
15 Feb 2000 | USD | 18 | 18 | 17.5 | 17.625 | 8.8125 | -0.125 (-0.70%) | 48,000 |
14 Feb 2000 | USD | 18.25 | 18.25 | 17.75 | 17.75 | 8.875 | -0.5 (-2.74%) | 7,400 |
11 Feb 2000 | USD | 18 | 18.25 | 18 | 18.25 | 9.125 | +1.5 (+8.96%) | 3,400 |
10 Feb 2000 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 8.375 | 0.0 (0.0%) | 400 |
9 Feb 2000 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 8.375 | -1.75 (-9.46%) | 800 |
8 Feb 2000 | USD | 16.75 | 18.75 | 16.75 | 18.5 | 9.25 | +1.625 (+9.63%) | 8,800 |
7 Feb 2000 | USD | 16.5 | 16.875 | 16.5 | 16.875 | 8.4375 | +0.375 (+2.27%) | 2,600 |
4 Feb 2000 | USD | 15.5 | 17 | 15.5 | 16.5 | 8.25 | +0.5 (+3.13%) | 5,000 |
3 Feb 2000 | USD | 16 | 16.5 | 16 | 16 | 8 | +0.5 (+3.23%) | 10,000 |
2 Feb 2000 | USD | 15 | 15.5 | 15 | 15.5 | 7.75 | +0.75 (+5.08%) | 10,800 |
1 Feb 2000 | USD | 14.75 | 14.75 | 14.75 | 14.75 | 7.375 | 0.0 (0.0%) | 1,600 |
31 Jan 2000 | USD | 15.5 | 15.5 | 14.75 | 14.75 | 7.375 | -0.75 (-4.84%) | 2,800 |