Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2000 | USD | 5.81 | 6 | 5.34 | 5.41 | 32.46 | -0.22 (-3.91%) | 359,000 |
23 Oct 2000 | USD | 5.33 | 6.19 | 5.31 | 5.63 | 33.78 | +0.21 (+3.87%) | 517,000 |
20 Oct 2000 | USD | 5.41 | 6.75 | 5.06 | 5.42 | 32.52 | +0.29 (+5.65%) | 849,500 |
19 Oct 2000 | USD | 5.33 | 5.63 | 5 | 5.13 | 30.78 | +0.25 (+5.12%) | 358,800 |
18 Oct 2000 | USD | 4.66 | 5.38 | 4.13 | 4.88 | 29.28 | -0.28 (-5.43%) | 411,800 |
17 Oct 2000 | USD | 6 | 6 | 5 | 5.16 | 30.96 | -0.59 (-10.26%) | 474,000 |
16 Oct 2000 | USD | 6.61 | 6.69 | 5.63 | 5.75 | 34.5 | -0.56 (-8.87%) | 496,100 |
13 Oct 2000 | USD | 5.22 | 6.5 | 5.19 | 6.31 | 37.86 | +1.12 (+21.58%) | 836,800 |
12 Oct 2000 | USD | 5.86 | 5.88 | 5.06 | 5.19 | 31.14 | -0.25 (-4.60%) | 679,700 |
11 Oct 2000 | USD | 6.63 | 6.75 | 5.34 | 5.44 | 32.64 | -1.34 (-19.76%) | 963,400 |
10 Oct 2000 | USD | 6.88 | 7.13 | 6.5 | 6.78 | 40.68 | +0.28 (+4.31%) | 986,300 |
9 Oct 2000 | USD | 5.61 | 6.88 | 5.59 | 6.5 | 39 | +0.94 (+16.91%) | 1,477,600 |
6 Oct 2000 | USD | 5.64 | 5.75 | 4.63 | 5.56 | 33.36 | -0.25 (-4.30%) | 2,903,300 |
5 Oct 2000 | USD | 7.06 | 7.25 | 5.69 | 5.81 | 34.86 | -3.57 (-38.06%) | 4,629,500 |
4 Oct 2000 | USD | 9.98 | 10 | 9 | 9.38 | 56.28 | -0.5 (-5.06%) | 701,600 |
3 Oct 2000 | USD | 10.88 | 11.19 | 9.88 | 9.88 | 59.28 | -1 (-9.19%) | 651,900 |
2 Oct 2000 | USD | 12.06 | 12.06 | 10.56 | 10.88 | 65.28 | -1 (-8.42%) | 704,000 |
29 Sep 2000 | USD | 11.88 | 11.94 | 11.5 | 11.88 | 71.28 | 0.0 (0.0%) | 1,435,600 |
28 Sep 2000 | USD | 10.56 | 12.44 | 10.38 | 11.88 | 71.28 | +1.13 (+10.51%) | 2,622,900 |
27 Sep 2000 | USD | 11.31 | 12 | 10.06 | 10.75 | 64.5 | -7.89 (-42.33%) | 7,213,900 |
26 Sep 2000 | USD | 20.13 | 20.44 | 18.19 | 18.64 | 111.84 | -1.8 (-8.81%) | 633,200 |
25 Sep 2000 | USD | 22.25 | 22.31 | 20 | 20.44 | 122.64 | -1.44 (-6.58%) | 332,200 |
22 Sep 2000 | USD | 19.88 | 21.88 | 19.81 | 21.88 | 131.28 | +0.32 (+1.48%) | 638,400 |
21 Sep 2000 | USD | 22.81 | 22.88 | 20.63 | 21.56 | 129.36 | -1.88 (-8.02%) | 1,562,700 |
20 Sep 2000 | USD | 25.44 | 25.5 | 22.75 | 23.44 | 140.64 | -1.69 (-6.73%) | 709,500 |
19 Sep 2000 | USD | 25.69 | 26.06 | 25 | 25.13 | 150.78 | -0.37 (-1.45%) | 264,900 |
18 Sep 2000 | USD | 26.13 | 27 | 25.13 | 25.5 | 153 | -0.63 (-2.41%) | 328,900 |
15 Sep 2000 | USD | 27.81 | 27.81 | 25.94 | 26.13 | 156.78 | -0.87 (-3.22%) | 301,000 |
14 Sep 2000 | USD | 28.5 | 28.5 | 26.38 | 27 | 162 | -0.94 (-3.36%) | 342,600 |
13 Sep 2000 | USD | 27.31 | 28.25 | 26.38 | 27.94 | 167.64 | +0.44 (+1.60%) | 401,500 |