Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2000 | USD | 9.875 | 10.25 | 9.75 | 10.125 | 5.0625 | +0.125 (+1.25%) | 54,600 |
7 Mar 2000 | USD | 9.8125 | 10.0625 | 9.8125 | 10 | 5 | +0.062 (+0.63%) | 27,200 |
6 Mar 2000 | USD | 9.8125 | 10 | 9.75 | 9.9375 | 4.9688 | 0.0 (0.0%) | 18,000 |
3 Mar 2000 | USD | 9.625 | 10 | 9.625 | 9.9375 | 4.9688 | +0.188 (+1.92%) | 25,800 |
2 Mar 2000 | USD | 9.25 | 9.75 | 9.25 | 9.75 | 4.875 | +0.375 (+4%) | 44,600 |
1 Mar 2000 | USD | 9.375 | 9.5 | 9.375 | 9.375 | 4.6875 | 0.0 (0.0%) | 19,200 |
29 Feb 2000 | USD | 8.375 | 9.375 | 8.375 | 9.375 | 4.6875 | +1.125 (+13.64%) | 82,800 |
28 Feb 2000 | USD | 8.5625 | 8.5625 | 8.25 | 8.25 | 4.125 | -0.312 (-3.65%) | 111,000 |
25 Feb 2000 | USD | 9.0625 | 9.0625 | 8.5 | 8.5625 | 4.2812 | -0.625 (-6.80%) | 42,800 |
24 Feb 2000 | USD | 9.375 | 9.625 | 9.125 | 9.1875 | 4.5938 | -0.062 (-0.68%) | 52,600 |
23 Feb 2000 | USD | 9.5 | 9.5 | 9.25 | 9.25 | 4.625 | -0.125 (-1.33%) | 35,000 |
22 Feb 2000 | USD | 9.4375 | 9.4375 | 9.125 | 9.375 | 4.6875 | 0.0 (0.0%) | 39,800 |
21 Feb 2000 | USD | 9.375 | 9.375 | 9.375 | 9.375 | 4.6875 | 0.0 (0.0%) | 0 |
18 Feb 2000 | USD | 9.5 | 9.5 | 9.375 | 9.375 | 4.6875 | -0.125 (-1.32%) | 28,200 |
17 Feb 2000 | USD | 9.5 | 9.625 | 9.5 | 9.5 | 4.75 | -0.125 (-1.30%) | 22,200 |
16 Feb 2000 | USD | 9.6875 | 10 | 9.625 | 9.625 | 4.8125 | -0.062 (-0.65%) | 39,200 |
15 Feb 2000 | USD | 10.0625 | 10.0938 | 9.6875 | 9.6875 | 4.8438 | -0.438 (-4.32%) | 73,800 |
14 Feb 2000 | USD | 10.5 | 10.5625 | 10.125 | 10.125 | 5.0625 | -0.375 (-3.57%) | 126,400 |
11 Feb 2000 | USD | 10.75 | 10.9375 | 10.5 | 10.5 | 5.25 | -0.25 (-2.33%) | 40,800 |
10 Feb 2000 | USD | 10.6875 | 10.75 | 10.5 | 10.75 | 5.375 | +0.188 (+1.78%) | 39,400 |
9 Feb 2000 | USD | 10.5 | 10.625 | 10.5 | 10.5625 | 5.2812 | +0.062 (+0.60%) | 33,600 |
8 Feb 2000 | USD | 10.8125 | 10.875 | 10.5 | 10.5 | 5.25 | -0.312 (-2.89%) | 38,200 |
7 Feb 2000 | USD | 11 | 11 | 10.75 | 10.8125 | 5.4062 | -0.188 (-1.70%) | 60,000 |
4 Feb 2000 | USD | 11.0625 | 11.3125 | 11 | 11 | 5.5 | 0.0 (0.0%) | 65,200 |
3 Feb 2000 | USD | 10.8125 | 11 | 10.6875 | 11 | 5.5 | +0.125 (+1.15%) | 24,200 |
2 Feb 2000 | USD | 10.8125 | 10.875 | 10.6875 | 10.875 | 5.4375 | +0.062 (+0.58%) | 11,800 |
1 Feb 2000 | USD | 10.9375 | 10.9375 | 10.5625 | 10.8125 | 5.4062 | -0.188 (-1.70%) | 28,000 |
31 Jan 2000 | USD | 10.875 | 11 | 10.6875 | 11 | 5.5 | +0.188 (+1.73%) | 25,400 |
28 Jan 2000 | USD | 10.4375 | 10.875 | 10.4375 | 10.8125 | 5.4062 | +0.375 (+3.59%) | 16,400 |
27 Jan 2000 | USD | 10.375 | 10.5 | 10.375 | 10.4375 | 5.2188 | 0.0 (0.0%) | 13,600 |