Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2000 | USD | 14.4375 | 14.4375 | 14.375 | 14.4375 | 7.2188 | +0.375 (+2.67%) | 4,200 |
2 Mar 2000 | USD | 14.0625 | 14.0625 | 14.0625 | 14.0625 | 7.0312 | -0.062 (-0.44%) | 4,000 |
1 Mar 2000 | USD | 14.0625 | 14.25 | 14.0625 | 14.125 | 7.0625 | +0.062 (+0.44%) | 19,000 |
29 Feb 2000 | USD | 14.0625 | 14.25 | 14.0625 | 14.0625 | 7.0312 | -0.062 (-0.44%) | 22,800 |
28 Feb 2000 | USD | 14.1875 | 14.1875 | 14 | 14.125 | 7.0625 | -0.125 (-0.88%) | 74,800 |
25 Feb 2000 | USD | 14.75 | 14.75 | 14.25 | 14.25 | 7.125 | -0.5 (-3.39%) | 11,800 |
24 Feb 2000 | USD | 15.5 | 15.5 | 14.75 | 14.75 | 7.375 | -0.75 (-4.84%) | 21,800 |
23 Feb 2000 | USD | 15.5 | 15.5 | 15.5 | 15.5 | 7.75 | 0.0 (0.0%) | 2,200 |
22 Feb 2000 | USD | 15.5 | 15.5 | 15.5 | 15.5 | 7.75 | -0.375 (-2.36%) | 4,000 |
21 Feb 2000 | USD | 15.875 | 15.875 | 15.875 | 15.875 | 7.9375 | 0.0 (0.0%) | 0 |
18 Feb 2000 | USD | 15.875 | 15.875 | 15.875 | 15.875 | 7.9375 | 0.0 (0.0%) | 0 |
17 Feb 2000 | USD | 15.625 | 15.875 | 15.625 | 15.875 | 7.9375 | +0.438 (+2.83%) | 5,200 |
16 Feb 2000 | USD | 15.875 | 15.875 | 15.4375 | 15.4375 | 7.7188 | -0.438 (-2.76%) | 7,000 |
15 Feb 2000 | USD | 15.875 | 15.875 | 15.875 | 15.875 | 7.9375 | 0.0 (0.0%) | 0 |
14 Feb 2000 | USD | 15.875 | 15.875 | 15.875 | 15.875 | 7.9375 | 0.0 (0.0%) | 0 |
11 Feb 2000 | USD | 15.75 | 15.875 | 15.75 | 15.875 | 7.9375 | +0.188 (+1.20%) | 39,000 |
10 Feb 2000 | USD | 15.8125 | 15.8125 | 15.6875 | 15.6875 | 7.8438 | -0.125 (-0.79%) | 5,800 |
9 Feb 2000 | USD | 15.8125 | 15.8125 | 15.8125 | 15.8125 | 7.9062 | 0.0 (0.0%) | 10,400 |
8 Feb 2000 | USD | 16 | 16 | 15.8125 | 15.8125 | 7.9062 | -0.125 (-0.78%) | 4,800 |
7 Feb 2000 | USD | 16 | 16 | 15.9375 | 15.9375 | 7.9688 | 0.0 (0.0%) | 15,000 |
4 Feb 2000 | USD | 15.9375 | 15.9375 | 15.9375 | 15.9375 | 7.9688 | 0.0 (0.0%) | 5,600 |
3 Feb 2000 | USD | 15.9375 | 15.9375 | 15.9375 | 15.9375 | 7.9688 | 0.0 (0.0%) | 0 |
2 Feb 2000 | USD | 15.9375 | 15.9375 | 15.9375 | 15.9375 | 7.9688 | 0.0 (0.0%) | 16,800 |
1 Feb 2000 | USD | 16.375 | 16.375 | 15.9375 | 15.9375 | 7.9688 | 0.0 (0.0%) | 9,200 |
31 Jan 2000 | USD | 15.9375 | 15.9375 | 15.9375 | 15.9375 | 7.9688 | 0.0 (0.0%) | 4,400 |
28 Jan 2000 | USD | 15.9375 | 15.9375 | 15.9375 | 15.9375 | 7.9688 | 0.0 (0.0%) | 1,800 |
27 Jan 2000 | USD | 15.875 | 16.5625 | 15.875 | 15.9375 | 7.9688 | +0.125 (+0.79%) | 85,200 |
26 Jan 2000 | USD | 15.5 | 15.875 | 15.5 | 15.8125 | 7.9062 | +0.312 (+2.02%) | 24,000 |
25 Jan 2000 | USD | 15.5 | 15.5 | 15.5 | 15.5 | 7.75 | -0.188 (-1.20%) | 200 |
24 Jan 2000 | USD | 15.5 | 15.875 | 15.5 | 15.6875 | 7.8438 | +0.188 (+1.21%) | 12,400 |