Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2000 | USD | 38 | 45 | 37 | 43.25 | 63,577.5 | +6 (+16.11%) | 218 |
6 Mar 2000 | USD | 32.875 | 37.5 | 31 | 37.25 | 54,757.5 | +5.188 (+16.18%) | 219 |
3 Mar 2000 | USD | 30 | 35.25 | 29.5 | 32.0625 | 47,131.875 | +4.562 (+16.59%) | 213 |
2 Mar 2000 | USD | 25.75 | 33.75 | 25.75 | 27.5 | 40,425 | +3.75 (+15.79%) | 338 |
1 Mar 2000 | USD | 15.5 | 24.875 | 15.5 | 23.75 | 34,912.5 | +9.25 (+63.79%) | 290 |
29 Feb 2000 | USD | 13 | 14.5 | 13 | 14.5 | 21,315 | +1.5 (+11.54%) | 52 |
28 Feb 2000 | USD | 12.625 | 13 | 12.625 | 13 | 19,110 | +0.25 (+1.96%) | 13 |
25 Feb 2000 | USD | 12 | 12.75 | 11.875 | 12.75 | 18,742.5 | +0.75 (+6.25%) | 11 |
24 Feb 2000 | USD | 13 | 13 | 11.125 | 12 | 17,640 | -1 (-7.69%) | 24 |
23 Feb 2000 | USD | 13.875 | 13.875 | 10.25 | 13 | 19,110 | -0.25 (-1.89%) | 27 |
22 Feb 2000 | USD | 12.75 | 15 | 12.75 | 13.25 | 19,477.5 | +1.25 (+10.42%) | 81 |
21 Feb 2000 | USD | 12 | 12 | 12 | 12 | 17,640 | 0.0 (0.0%) | 0 |
18 Feb 2000 | USD | 8.9375 | 12.75 | 8.9375 | 12 | 17,640 | +3.062 (+34.27%) | 95 |
17 Feb 2000 | USD | 8.75 | 9 | 8 | 8.9375 | 13,138.125 | +0.438 (+5.15%) | 34 |
16 Feb 2000 | USD | 8.125 | 8.75 | 8.125 | 8.5 | 12,495 | +0.5 (+6.25%) | 12 |
15 Feb 2000 | USD | 8 | 8.25 | 7.75 | 8 | 11,760 | -0.125 (-1.54%) | 11 |
14 Feb 2000 | USD | 8.5 | 8.625 | 8 | 8.125 | 11,943.75 | -0.438 (-5.11%) | 19 |
11 Feb 2000 | USD | 8.5625 | 8.75 | 8.5 | 8.5625 | 12,586.875 | 0.0 (0.0%) | 18 |
10 Feb 2000 | USD | 8.75 | 8.875 | 8.5625 | 8.5625 | 12,586.875 | -0.188 (-2.14%) | 12 |
9 Feb 2000 | USD | 9 | 9.125 | 8.75 | 8.75 | 12,862.5 | -0.25 (-2.78%) | 6 |
8 Feb 2000 | USD | 9.625 | 9.625 | 8.625 | 9 | 13,230 | -0.5 (-5.26%) | 28 |
7 Feb 2000 | USD | 10 | 10.25 | 9.5 | 9.5 | 13,965 | -0.25 (-2.56%) | 50 |
4 Feb 2000 | USD | 9.875 | 9.875 | 9.5 | 9.75 | 14,332.5 | +0.125 (+1.30%) | 12 |
3 Feb 2000 | USD | 8.75 | 10 | 8.625 | 9.625 | 14,148.75 | +0.938 (+10.79%) | 35 |
2 Feb 2000 | USD | 8.5 | 8.75 | 8.375 | 8.6875 | 12,770.625 | +0.188 (+2.21%) | 9 |
1 Feb 2000 | USD | 7.625 | 8.5 | 7.625 | 8.5 | 12,495 | +1.375 (+19.30%) | 18 |
31 Jan 2000 | USD | 8.875 | 8.875 | 7 | 7.125 | 10,473.75 | -1.875 (-20.83%) | 56 |
28 Jan 2000 | USD | 9.375 | 9.375 | 8.375 | 9 | 13,230 | -0.125 (-1.37%) | 38 |
27 Jan 2000 | USD | 9.375 | 9.5 | 9.125 | 9.125 | 13,413.75 | 0.0 (0.0%) | 8 |
26 Jan 2000 | USD | 9.5 | 9.625 | 9.125 | 9.125 | 13,413.75 | -0.25 (-2.67%) | 32 |