Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2000 | USD | 34.13 | 34.16 | 33.6 | 34.1 | 511.5 | -0.12 (-0.35%) | 297,600 |
9 Nov 2000 | USD | 33.66 | 34.31 | 33.38 | 34.22 | 513.3 | +0.56 (+1.66%) | 390,000 |
8 Nov 2000 | USD | 33.47 | 33.69 | 33.03 | 33.66 | 504.9 | +0.19 (+0.57%) | 269,000 |
7 Nov 2000 | USD | 34.25 | 34.38 | 33.28 | 33.47 | 502.05 | -0.78 (-2.28%) | 274,000 |
6 Nov 2000 | USD | 33.85 | 34.47 | 33.6 | 34.25 | 513.75 | +0.47 (+1.39%) | 504,200 |
3 Nov 2000 | USD | 34.5 | 35.13 | 33.69 | 33.78 | 506.7 | -0.63 (-1.83%) | 437,800 |
2 Nov 2000 | USD | 33.1 | 35.06 | 33.1 | 34.41 | 516.15 | +1.44 (+4.37%) | 671,600 |
1 Nov 2000 | USD | 33 | 33.38 | 32.69 | 32.97 | 494.55 | 0.0 (0.0%) | 456,600 |
31 Oct 2000 | USD | 32 | 33.25 | 32 | 32.97 | 494.55 | +1.06 (+3.32%) | 567,200 |
30 Oct 2000 | USD | 31.88 | 32 | 31.72 | 31.91 | 478.65 | +0.16 (+0.50%) | 342,400 |
27 Oct 2000 | USD | 31.91 | 31.97 | 31.6 | 31.75 | 476.25 | -0.06 (-0.19%) | 233,000 |
26 Oct 2000 | USD | 31.41 | 32.22 | 30.47 | 31.81 | 477.15 | +0.4 (+1.27%) | 448,800 |
25 Oct 2000 | USD | 31.38 | 31.53 | 31.03 | 31.41 | 471.15 | -0.09 (-0.29%) | 281,800 |
24 Oct 2000 | USD | 31.75 | 31.81 | 31.25 | 31.5 | 472.5 | 0.0 (0.0%) | 372,600 |
23 Oct 2000 | USD | 33 | 33.63 | 31.28 | 31.5 | 472.5 | -1.5 (-4.55%) | 540,400 |
20 Oct 2000 | USD | 32.35 | 33.41 | 32.31 | 33 | 495 | +0.78 (+2.42%) | 562,400 |
19 Oct 2000 | USD | 32.78 | 33.19 | 31.97 | 32.22 | 483.3 | -0.44 (-1.35%) | 373,400 |
18 Oct 2000 | USD | 32.75 | 32.81 | 32.25 | 32.66 | 489.9 | -0.22 (-0.67%) | 291,000 |
17 Oct 2000 | USD | 32.6 | 32.94 | 32.28 | 32.88 | 493.2 | +0.41 (+1.26%) | 208,600 |
16 Oct 2000 | USD | 31.85 | 32.97 | 31.63 | 32.47 | 487.05 | +0.5 (+1.56%) | 239,400 |
13 Oct 2000 | USD | 30 | 31.97 | 29.94 | 31.97 | 479.55 | +2 (+6.67%) | 371,400 |
12 Oct 2000 | USD | 30.47 | 31.06 | 29.75 | 29.97 | 449.55 | -0.41 (-1.35%) | 314,000 |
11 Oct 2000 | USD | 29.91 | 30.5 | 29.31 | 30.38 | 455.7 | +0.35 (+1.17%) | 403,000 |
10 Oct 2000 | USD | 29.63 | 30.16 | 29.6 | 30.03 | 450.45 | +0.53 (+1.80%) | 329,800 |
9 Oct 2000 | USD | 28.85 | 29.56 | 28.66 | 29.5 | 442.5 | +0.78 (+2.72%) | 167,000 |
6 Oct 2000 | USD | 28.66 | 29.66 | 28.56 | 28.72 | 430.8 | +0.12 (+0.42%) | 211,800 |
5 Oct 2000 | USD | 29.47 | 29.85 | 28.47 | 28.6 | 429 | -0.75 (-2.56%) | 203,000 |
4 Oct 2000 | USD | 28.94 | 29.6 | 28.88 | 29.35 | 440.25 | +0.54 (+1.87%) | 172,400 |
3 Oct 2000 | USD | 28.81 | 29.69 | 28.78 | 28.81 | 432.15 | +0.09 (+0.31%) | 153,400 |
2 Oct 2000 | USD | 28.38 | 29.06 | 28.19 | 28.72 | 430.8 | +0.47 (+1.66%) | 262,800 |