Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2000 | USD | 45.51 | 46.8 | 45.3 | 45.97 | 45.97 | +0.97 (+2.16%) | 17,392 |
8 Dec 2000 | USD | 43.81 | 45.2 | 43.8 | 45 | 45 | +1.2 (+2.74%) | 21,613 |
7 Dec 2000 | USD | 44.4 | 45.15 | 43.8 | 43.8 | 43.8 | -0.7 (-1.57%) | 5,208 |
6 Dec 2000 | USD | 44.29 | 44.5 | 43 | 44.5 | 44.5 | +0.55 (+1.25%) | 9,962 |
5 Dec 2000 | USD | 41.11 | 44 | 41.11 | 43.95 | 43.95 | +2.85 (+6.93%) | 17,065 |
4 Dec 2000 | USD | 42.88 | 42.89 | 40.44 | 41.1 | 41.1 | -1.16 (-2.74%) | 7,847 |
1 Dec 2000 | USD | 42.98 | 43.26 | 42.26 | 42.26 | 42.26 | -0.24 (-0.56%) | 6,563 |
30 Nov 2000 | USD | 43.8 | 43.8 | 42.05 | 42.5 | 42.5 | -1.4 (-3.19%) | 5,682 |
29 Nov 2000 | USD | 43.47 | 44 | 43 | 43.9 | 43.9 | 0.0 (0.0%) | 3,837 |
28 Nov 2000 | USD | 43.55 | 44 | 43.05 | 43.9 | 43.9 | +0.3 (+0.69%) | 4,574 |
27 Nov 2000 | USD | 42.8 | 45.6 | 42.8 | 43.6 | 43.6 | +1.6 (+3.81%) | 24,351 |
24 Nov 2000 | USD | 41.46 | 42.4 | 40.2 | 42 | 42 | +0.62 (+1.50%) | 7,846 |
23 Nov 2000 | USD | 40.5 | 41.61 | 40.1 | 41.38 | 41.38 | +0.28 (+0.68%) | 6,526 |
22 Nov 2000 | USD | 41.26 | 41.8 | 40.5 | 41.1 | 41.1 | -0.8 (-1.91%) | 4,707 |
21 Nov 2000 | USD | 41.8 | 42.2 | 41.55 | 41.9 | 41.9 | +0.1 (+0.24%) | 3,930 |
20 Nov 2000 | USD | 41.3 | 42 | 41.05 | 41.8 | 41.8 | +0.25 (+0.60%) | 4,468 |
17 Nov 2000 | USD | 41.55 | 42.16 | 41 | 41.55 | 41.55 | +0.25 (+0.61%) | 10,265 |
16 Nov 2000 | USD | 42 | 43 | 40.25 | 41.3 | 41.3 | -1.2 (-2.82%) | 23,626 |
15 Nov 2000 | USD | 42.55 | 43 | 42.27 | 42.5 | 42.5 | +0.4 (+0.95%) | 13,553 |
14 Nov 2000 | USD | 41.18 | 42.1 | 40.2 | 42.1 | 42.1 | +1.67 (+4.13%) | 22,025 |
13 Nov 2000 | USD | 43.15 | 43.79 | 39 | 40.43 | 40.43 | -3.71 (-8.41%) | 20,705 |
10 Nov 2000 | USD | 44.3 | 45.19 | 43.1 | 44.14 | 44.14 | -0.16 (-0.36%) | 9,008 |
9 Nov 2000 | USD | 44.4 | 44.4 | 43.6 | 44.3 | 44.3 | +0.29 (+0.66%) | 8,284 |
8 Nov 2000 | USD | 45.96 | 45.96 | 43.19 | 44.01 | 44.01 | -1.99 (-4.33%) | 13,236 |
7 Nov 2000 | USD | 45.93 | 46.35 | 44.34 | 46 | 46 | +0.6 (+1.32%) | 19,703 |
6 Nov 2000 | USD | 45.4 | 46.2 | 44.77 | 45.4 | 45.4 | +0.05 (+0.11%) | 3,467 |
3 Nov 2000 | USD | 46 | 46.68 | 45.35 | 45.35 | 45.35 | -1.3 (-2.79%) | 3,047 |
2 Nov 2000 | USD | 46.5 | 47 | 46 | 46.65 | 46.65 | +0.65 (+1.41%) | 8,017 |
1 Nov 2000 | USD | 46.81 | 46.81 | 46 | 46 | 46 | -0.5 (-1.08%) | 3,621 |
31 Oct 2000 | USD | 46.5 | 47.48 | 45.75 | 46.5 | 46.5 | -0.5 (-1.06%) | 3,223 |