Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2000 | USD | 60.6876 | 60.75 | 59.75 | 59.75 | 7.4688 | -2.5 (-4.02%) | 11,200 |
6 Jun 2000 | USD | 63.9376 | 63.9376 | 62.25 | 62.25 | 7.7812 | -1.75 (-2.73%) | 1,600 |
5 Jun 2000 | USD | 62 | 64 | 61.25 | 64 | 8 | -0.75 (-1.16%) | 129,600 |
2 Jun 2000 | USD | 62.9376 | 65 | 62.9376 | 64.75 | 8.0938 | +8.5 (+15.11%) | 178,400 |
1 Jun 2000 | USD | 56.75 | 56.75 | 56.25 | 56.25 | 7.0312 | -2.75 (-4.66%) | 2,400 |
31 May 2000 | USD | 56.75 | 59 | 56.6252 | 59 | 7.375 | +4 (+7.27%) | 16,800 |
30 May 2000 | USD | 55.5 | 55.5 | 55 | 55 | 6.875 | -1 (-1.79%) | 8,800 |
29 May 2000 | USD | 56 | 56 | 56 | 56 | 7 | 0.0 (0.0%) | 0 |
26 May 2000 | USD | 55 | 56 | 53.25 | 56 | 7 | +1.75 (+3.23%) | 16,000 |
25 May 2000 | USD | 54 | 55 | 54 | 54.25 | 6.7812 | -1.25 (-2.25%) | 10,400 |
24 May 2000 | USD | 54.75 | 55.5 | 53.5 | 55.5 | 6.9375 | 0.0 (0.0%) | 21,600 |
23 May 2000 | USD | 56.25 | 56.25 | 55.5 | 55.5 | 6.9375 | -1 (-1.77%) | 6,400 |
22 May 2000 | USD | 56 | 56.5 | 55 | 56.5 | 7.0625 | -0.5 (-0.88%) | 32,800 |
19 May 2000 | USD | 58 | 58 | 55 | 57 | 7.125 | -2 (-3.39%) | 25,600 |
18 May 2000 | USD | 60 | 60 | 59 | 59 | 7.375 | -2.625 (-4.26%) | 27,200 |
17 May 2000 | USD | 63.6876 | 63.6876 | 61.6252 | 61.6252 | 7.7031 | -1.375 (-2.18%) | 20,800 |
16 May 2000 | USD | 63.5 | 63.5 | 63 | 63 | 7.875 | 0.0 (0.0%) | 5,600 |
15 May 2000 | USD | 64.25 | 64.5936 | 62.5 | 63 | 7.875 | +0.125 (+0.20%) | 14,400 |
12 May 2000 | USD | 62.5 | 64.25 | 62.5 | 62.8752 | 7.8594 | +1.875 (+3.07%) | 23,200 |
11 May 2000 | USD | 62.5 | 64 | 61 | 61 | 7.625 | -3 (-4.69%) | 24,000 |
10 May 2000 | USD | 62.6252 | 64.9376 | 60 | 64 | 8 | +1.5 (+2.40%) | 80,800 |
9 May 2000 | USD | 64.25 | 64.25 | 62.5 | 62.5 | 7.8125 | -3.625 (-5.48%) | 11,200 |
8 May 2000 | USD | 66.25 | 66.25 | 65.5 | 66.1252 | 8.2657 | +2.125 (+3.32%) | 136,800 |
5 May 2000 | USD | 64.5 | 64.5 | 62.1876 | 64 | 8 | -2.188 (-3.31%) | 23,200 |
4 May 2000 | USD | 64.5 | 66.1876 | 64.5 | 66.1876 | 8.2735 | +0.562 (+0.86%) | 5,600 |
3 May 2000 | USD | 68.75 | 68.75 | 63 | 65.6252 | 8.2032 | -2.625 (-3.85%) | 102,400 |
2 May 2000 | USD | 68.1252 | 70 | 68.1252 | 68.25 | 8.5312 | +2.25 (+3.41%) | 143,200 |
1 May 2000 | USD | 66 | 67.5 | 65.1252 | 66 | 8.25 | +0.875 (+1.34%) | 50,400 |
28 Apr 2000 | USD | 65.0624 | 67 | 65.0624 | 65.1252 | 8.1407 | +1.625 (+2.56%) | 96,000 |
27 Apr 2000 | USD | 64.25 | 64.25 | 63 | 63.5 | 7.9375 | +1.188 (+1.91%) | 366,400 |