Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2000 | USD | 4.7655 | 5.125 | 4.625 | 5 | 0.25 | +0.25 (+5.26%) | 1,156,000 |
3 Oct 2000 | USD | 5.125 | 5.375 | 4.75 | 4.75 | 0.2375 | -0.375 (-7.32%) | 630,000 |
2 Oct 2000 | USD | 5.375 | 5.4375 | 5.125 | 5.125 | 0.2562 | -0.312 (-5.75%) | 1,914,000 |
29 Sep 2000 | USD | 5.469 | 5.469 | 5.375 | 5.4375 | 0.2719 | 0.0 (0.0%) | 278,000 |
28 Sep 2000 | USD | 5.375 | 5.5 | 5.375 | 5.4375 | 0.2719 | -0.062 (-1.14%) | 470,000 |
27 Sep 2000 | USD | 5.5 | 5.75 | 5.375 | 5.5 | 0.275 | 0.0 (0.0%) | 2,594,000 |
26 Sep 2000 | USD | 5.8125 | 5.8125 | 5.375 | 5.5 | 0.275 | -0.25 (-4.35%) | 896,000 |
25 Sep 2000 | USD | 5.75 | 5.969 | 5.75 | 5.75 | 0.2875 | +0.125 (+2.22%) | 226,000 |
22 Sep 2000 | USD | 5.875 | 5.9375 | 5.5 | 5.625 | 0.2812 | -0.375 (-6.25%) | 806,000 |
21 Sep 2000 | USD | 6.25 | 6.469 | 6 | 6 | 0.3 | -0.25 (-4%) | 2,072,000 |
20 Sep 2000 | USD | 7.125 | 7.125 | 6.1875 | 6.25 | 0.3125 | -0.75 (-10.71%) | 758,000 |
19 Sep 2000 | USD | 6.469 | 7.125 | 6.3125 | 7 | 0.35 | +0.75 (+12%) | 1,022,000 |
18 Sep 2000 | USD | 6.6875 | 6.6875 | 6.25 | 6.25 | 0.3125 | -0.25 (-3.85%) | 402,000 |
15 Sep 2000 | USD | 6.594 | 6.875 | 6.25 | 6.5 | 0.325 | -0.125 (-1.89%) | 588,000 |
14 Sep 2000 | USD | 6.3125 | 6.625 | 6.3125 | 6.625 | 0.3312 | +0.438 (+7.07%) | 886,000 |
13 Sep 2000 | USD | 6.375 | 6.5 | 6 | 6.1875 | 0.3094 | -0.188 (-2.94%) | 244,000 |
12 Sep 2000 | USD | 6.25 | 6.5 | 6 | 6.375 | 0.3187 | +0.375 (+6.25%) | 2,880,000 |
11 Sep 2000 | USD | 6.375 | 6.875 | 6 | 6 | 0.3 | -0.25 (-4%) | 1,240,000 |
8 Sep 2000 | USD | 6.5 | 6.625 | 6.25 | 6.25 | 0.3125 | -0.375 (-5.66%) | 494,000 |
7 Sep 2000 | USD | 6.5 | 6.75 | 6.375 | 6.625 | 0.3312 | +0.25 (+3.92%) | 530,000 |
6 Sep 2000 | USD | 6.875 | 7 | 6.375 | 6.375 | 0.3187 | -0.625 (-8.93%) | 1,028,000 |
5 Sep 2000 | USD | 7.375 | 7.375 | 6.875 | 7 | 0.35 | -0.5 (-6.67%) | 1,016,000 |
4 Sep 2000 | USD | 7.5 | 7.5 | 7.5 | 7.5 | 0.375 | 0.0 (0.0%) | 0 |
1 Sep 2000 | USD | 7.5625 | 7.75 | 7.125 | 7.5 | 0.375 | -0.125 (-1.64%) | 1,494,000 |
31 Aug 2000 | USD | 6.9375 | 7.6565 | 6.875 | 7.625 | 0.3812 | +0.625 (+8.93%) | 5,512,000 |
30 Aug 2000 | USD | 7.219 | 7.5 | 6.625 | 7 | 0.35 | +0.375 (+5.66%) | 3,900,000 |
29 Aug 2000 | USD | 6.5625 | 6.8125 | 6.5625 | 6.625 | 0.3312 | +0.125 (+1.92%) | 1,464,000 |
28 Aug 2000 | USD | 6.6565 | 6.6565 | 6.25 | 6.5 | 0.325 | -0.062 (-0.95%) | 1,398,000 |
25 Aug 2000 | USD | 6.0625 | 7.25 | 6.0625 | 6.5625 | 0.3281 | +0.5 (+8.25%) | 2,650,000 |
24 Aug 2000 | USD | 6.25 | 6.25 | 5.8125 | 6.0625 | 0.3031 | -0.062 (-1.02%) | 1,342,000 |