Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2000 | USD | 25.19 | 26.63 | 24.56 | 24.94 | 149.64 | +1.31 (+5.54%) | 1,063,000 |
31 Jul 2000 | USD | 25.5 | 25.5 | 22.63 | 23.63 | 141.78 | -0.87 (-3.55%) | 974,400 |
28 Jul 2000 | USD | 26.31 | 26.5 | 23.13 | 24.5 | 147 | -1.31 (-5.08%) | 948,900 |
27 Jul 2000 | USD | 28 | 28 | 24.06 | 25.81 | 154.86 | -2.82 (-9.85%) | 1,140,800 |
26 Jul 2000 | USD | 31.13 | 31.25 | 28.19 | 28.63 | 171.78 | -2.62 (-8.38%) | 867,600 |
25 Jul 2000 | USD | 33.19 | 33.19 | 30 | 31.25 | 187.5 | +0.12 (+0.39%) | 1,710,200 |
24 Jul 2000 | USD | 39 | 39.06 | 30.5 | 31.13 | 186.78 | -8.93 (-22.29%) | 2,586,700 |
21 Jul 2000 | USD | 40.5 | 41.88 | 39.5 | 40.06 | 240.36 | -0.5 (-1.23%) | 403,900 |
20 Jul 2000 | USD | 40.13 | 40.88 | 39.5 | 40.56 | 243.36 | +0.81 (+2.04%) | 268,400 |
19 Jul 2000 | USD | 38.3 | 40.25 | 37.5 | 39.75 | 238.5 | +1 (+2.58%) | 237,900 |
18 Jul 2000 | USD | 39.56 | 40.38 | 37.25 | 38.75 | 232.5 | -0.81 (-2.05%) | 468,600 |
17 Jul 2000 | USD | 40.13 | 40.75 | 39 | 39.56 | 237.36 | +0.12 (+0.30%) | 458,500 |
14 Jul 2000 | USD | 39.38 | 40.69 | 38.31 | 39.44 | 236.64 | +1 (+2.60%) | 875,900 |
13 Jul 2000 | USD | 36.5 | 38.94 | 35.25 | 38.44 | 230.64 | +2.81 (+7.89%) | 568,300 |
12 Jul 2000 | USD | 34.25 | 36.25 | 32.63 | 35.63 | 213.78 | +3.13 (+9.63%) | 787,500 |
11 Jul 2000 | USD | 37.25 | 37.25 | 32.38 | 32.5 | 195 | -4.75 (-12.75%) | 634,200 |
10 Jul 2000 | USD | 37.94 | 38.13 | 37.13 | 37.25 | 223.5 | -0.31 (-0.83%) | 172,100 |
7 Jul 2000 | USD | 37.94 | 38.06 | 37 | 37.56 | 225.36 | -0.5 (-1.31%) | 127,100 |
6 Jul 2000 | USD | 37.06 | 38.38 | 36 | 38.06 | 228.36 | +0.93 (+2.50%) | 214,500 |
5 Jul 2000 | USD | 39.13 | 39.25 | 37 | 37.13 | 222.78 | -2.87 (-7.18%) | 158,100 |
4 Jul 2000 | USD | 40 | 40 | 40 | 40 | 240 | 0.0 (0.0%) | 0 |
3 Jul 2000 | USD | 38.44 | 40 | 37 | 40 | 240 | +2.01 (+5.29%) | 106,400 |
30 Jun 2000 | USD | 36.5 | 38.25 | 35.5 | 37.99 | 227.94 | +1.18 (+3.21%) | 407,700 |
29 Jun 2000 | USD | 35.94 | 37.22 | 33.31 | 36.81 | 220.86 | -3.38 (-8.41%) | 1,322,800 |
28 Jun 2000 | USD | 40 | 41.13 | 39.5 | 40.19 | 241.14 | +0.19 (+0.48%) | 269,800 |
27 Jun 2000 | USD | 38.19 | 40.38 | 38.06 | 40 | 240 | +2 (+5.26%) | 257,000 |
26 Jun 2000 | USD | 42.13 | 42.25 | 37.69 | 38 | 228 | -3.81 (-9.11%) | 629,400 |
23 Jun 2000 | USD | 44.63 | 44.75 | 39.13 | 41.81 | 250.86 | -3.5 (-7.72%) | 968,700 |
22 Jun 2000 | USD | 45.63 | 47 | 44 | 45.31 | 271.86 | +0.31 (+0.69%) | 307,200 |
21 Jun 2000 | USD | 45.88 | 46.13 | 44 | 45 | 270 | -1.5 (-3.23%) | 181,900 |