Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2000 | USD | 206.875 | 208.75 | 191.25 | 193.125 | 1.9312 | -6.875 (-3.44%) | 1,091,600 |
30 May 2000 | USD | 180 | 206.25 | 180 | 200 | 2 | +20 (+11.11%) | 446,000 |
29 May 2000 | USD | 180 | 180 | 180 | 180 | 1.8 | 0.0 (0.0%) | 0 |
26 May 2000 | USD | 181.875 | 187.5 | 178.75 | 180 | 1.8 | -1.875 (-1.03%) | 367,300 |
25 May 2000 | USD | 197.5 | 203.125 | 180 | 181.875 | 1.8188 | -13.125 (-6.73%) | 1,078,300 |
24 May 2000 | USD | 199.375 | 202.5 | 191.25 | 195 | 1.95 | -3.75 (-1.89%) | 845,700 |
23 May 2000 | USD | 208.75 | 212.5 | 196.25 | 198.75 | 1.9875 | -1.25 (-0.63%) | 1,311,500 |
22 May 2000 | USD | 231.25 | 231.25 | 197.5 | 200 | 2 | -27.5 (-12.09%) | 1,056,700 |
19 May 2000 | USD | 232.5 | 245 | 215 | 227.5 | 2.275 | -12.5 (-5.21%) | 1,248,600 |
18 May 2000 | USD | 218.75 | 243.125 | 218.125 | 240 | 2.4 | +21.25 (+9.71%) | 1,856,900 |
17 May 2000 | USD | 216.25 | 227.5 | 213.75 | 218.75 | 2.1875 | -3.75 (-1.69%) | 861,300 |
16 May 2000 | USD | 218.125 | 225.625 | 213.75 | 222.5 | 2.225 | +5.625 (+2.59%) | 646,100 |
15 May 2000 | USD | 216.875 | 222.5 | 201.875 | 216.875 | 2.1688 | +3.125 (+1.46%) | 800,900 |
12 May 2000 | USD | 206.25 | 230 | 201.25 | 213.75 | 2.1375 | +13.75 (+6.88%) | 1,807,800 |
11 May 2000 | USD | 198.75 | 202.5 | 195 | 200 | 2 | +6.25 (+3.23%) | 1,601,100 |
10 May 2000 | USD | 203.75 | 204.375 | 178.125 | 193.75 | 1.9375 | -8.125 (-4.02%) | 1,240,300 |
9 May 2000 | USD | 206.25 | 211.25 | 197.5 | 201.875 | 2.0187 | -0.625 (-0.31%) | 1,221,300 |
8 May 2000 | USD | 204.375 | 210.625 | 200.625 | 202.5 | 2.025 | -6.25 (-2.99%) | 750,000 |
5 May 2000 | USD | 207.5 | 220 | 205 | 208.75 | 2.0875 | -2.5 (-1.18%) | 1,164,400 |
4 May 2000 | USD | 235.625 | 236.25 | 205 | 211.25 | 2.1125 | -13.75 (-6.11%) | 1,234,700 |
3 May 2000 | USD | 236.875 | 237.5 | 213.125 | 225 | 2.25 | -15 (-6.25%) | 1,734,800 |
2 May 2000 | USD | 248.75 | 250.625 | 223.75 | 240 | 2.4 | -10 (-4%) | 2,051,300 |
1 May 2000 | USD | 232.5 | 277.5 | 230 | 250 | 2.5 | +30.625 (+13.96%) | 6,436,300 |
28 Apr 2000 | USD | 220 | 265 | 200 | 219.375 | 2.1938 | 0.0 (0.0%) | 18,667,000 |