Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2000 | USD | 28.31 | 28.31 | 27.13 | 27.13 | 406.95 | -1.06 (-3.76%) | 297,000 |
25 May 2000 | USD | 28.56 | 28.69 | 28.19 | 28.19 | 422.85 | -0.25 (-0.88%) | 444,000 |
24 May 2000 | USD | 27.53 | 28.5 | 27.38 | 28.44 | 426.6 | +0.81 (+2.93%) | 488,800 |
23 May 2000 | USD | 25.97 | 27.88 | 25.97 | 27.63 | 414.45 | +1.53 (+5.86%) | 417,200 |
22 May 2000 | USD | 27.1 | 27.1 | 25.94 | 26.1 | 391.5 | -1 (-3.69%) | 124,600 |
19 May 2000 | USD | 28.03 | 28.03 | 26.85 | 27.1 | 406.5 | -1.06 (-3.76%) | 225,200 |
18 May 2000 | USD | 28.5 | 28.63 | 27.94 | 28.16 | 422.4 | -0.31 (-1.09%) | 145,200 |
17 May 2000 | USD | 28.44 | 28.5 | 28.03 | 28.47 | 427.05 | +0.03 (+0.11%) | 83,600 |
16 May 2000 | USD | 29.13 | 29.13 | 28.44 | 28.44 | 426.6 | -0.56 (-1.93%) | 313,400 |
15 May 2000 | USD | 28.85 | 29.38 | 28.16 | 29 | 435 | +0.03 (+0.10%) | 536,400 |
12 May 2000 | USD | 28.63 | 29.16 | 28.38 | 28.97 | 434.55 | +0.44 (+1.54%) | 652,200 |
11 May 2000 | USD | 26.85 | 28.56 | 26.85 | 28.53 | 427.95 | +1.78 (+6.65%) | 487,800 |
10 May 2000 | USD | 26.35 | 26.88 | 26.28 | 26.75 | 401.25 | +0.31 (+1.17%) | 275,800 |
9 May 2000 | USD | 26.75 | 26.94 | 26.25 | 26.44 | 396.6 | -0.28 (-1.05%) | 262,400 |
8 May 2000 | USD | 26.56 | 26.94 | 26.5 | 26.72 | 400.8 | +0.16 (+0.60%) | 237,800 |
5 May 2000 | USD | 26.56 | 27.35 | 26.56 | 26.56 | 398.4 | +0.28 (+1.07%) | 276,600 |
4 May 2000 | USD | 25.69 | 26.72 | 25.69 | 26.28 | 394.2 | +0.78 (+3.06%) | 238,200 |
3 May 2000 | USD | 25.5 | 25.5 | 24.69 | 25.5 | 382.5 | -0.13 (-0.51%) | 269,800 |
2 May 2000 | USD | 27 | 27.1 | 25.63 | 25.63 | 384.45 | -1.4 (-5.18%) | 130,800 |
1 May 2000 | USD | 26.5 | 27.25 | 26.38 | 27.03 | 405.45 | +0.4 (+1.50%) | 274,000 |
28 Apr 2000 | USD | 26.53 | 26.88 | 26.31 | 26.63 | 399.45 | +0.1 (+0.38%) | 153,400 |
27 Apr 2000 | USD | 26.94 | 26.94 | 25.69 | 26.53 | 397.95 | -0.66 (-2.43%) | 586,400 |
26 Apr 2000 | USD | 26.47 | 27.38 | 26.47 | 27.19 | 407.85 | +0.72 (+2.72%) | 360,000 |
25 Apr 2000 | USD | 25.13 | 26.88 | 25.13 | 26.47 | 397.05 | +1.53 (+6.13%) | 973,200 |
24 Apr 2000 | USD | 24.94 | 25.03 | 24.72 | 24.94 | 374.1 | -0.12 (-0.48%) | 329,400 |
21 Apr 2000 | USD | 25.06 | 25.06 | 25.06 | 25.06 | 375.9 | 0.0 (0.0%) | 0 |
20 Apr 2000 | USD | 24.81 | 25.63 | 24.78 | 25.06 | 375.9 | +0.12 (+0.48%) | 562,200 |
19 Apr 2000 | USD | 24.97 | 25 | 24.53 | 24.94 | 374.1 | -0.09 (-0.36%) | 79,000 |
18 Apr 2000 | USD | 24 | 25.16 | 24 | 25.03 | 375.45 | +1.12 (+4.68%) | 393,600 |
17 Apr 2000 | USD | 22.6 | 24 | 22.56 | 23.91 | 358.65 | +1.28 (+5.66%) | 176,000 |