Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2000 | USD | 46.1 | 47.5 | 46 | 47 | 47 | +1.2 (+2.62%) | 7,995 |
4 Aug 2000 | USD | 46.5 | 46.51 | 45.5 | 45.8 | 45.8 | -1.1 (-2.35%) | 6,295 |
3 Aug 2000 | USD | 48 | 48.5 | 45.72 | 46.9 | 46.9 | -1.35 (-2.80%) | 15,413 |
2 Aug 2000 | USD | 48.62 | 48.62 | 47.7 | 48.25 | 48.25 | +0.27 (+0.56%) | 2,369 |
1 Aug 2000 | USD | 49 | 49.5 | 47.98 | 47.98 | 47.98 | -1.02 (-2.08%) | 6,215 |
31 Jul 2000 | USD | 47.6 | 49.5 | 45.82 | 49 | 49 | +1.4 (+2.94%) | 13,018 |
28 Jul 2000 | USD | 48 | 49.5 | 47.6 | 47.6 | 47.6 | -0.4 (-0.83%) | 15,394 |
27 Jul 2000 | USD | 48 | 49.01 | 47.7 | 48 | 48 | -0.2 (-0.41%) | 9,619 |
26 Jul 2000 | USD | 48.5 | 49 | 47.9 | 48.2 | 48.2 | +0.2 (+0.42%) | 17,280 |
25 Jul 2000 | USD | 47.5 | 48.5 | 47.5 | 48 | 48 | +0.5 (+1.05%) | 9,975 |
24 Jul 2000 | USD | 46.75 | 48.5 | 46.6 | 47.5 | 47.5 | 0.0 (0.0%) | 10,933 |
21 Jul 2000 | USD | 46.5 | 48.71 | 46.5 | 47.5 | 47.5 | +1.6 (+3.49%) | 29,761 |
20 Jul 2000 | USD | 47 | 47 | 45.55 | 45.9 | 45.9 | -0.1 (-0.22%) | 10,764 |
19 Jul 2000 | USD | 43.69 | 47.5 | 43.28 | 46 | 46 | +1.51 (+3.39%) | 18,994 |
18 Jul 2000 | USD | 44.04 | 44.81 | 44 | 44.49 | 44.49 | -0.51 (-1.13%) | 4,155 |
17 Jul 2000 | USD | 45 | 45 | 44 | 45 | 45 | +1 (+2.27%) | 9,224 |
14 Jul 2000 | USD | 44 | 44.7 | 43.5 | 44 | 44 | +0.1 (+0.23%) | 5,799 |
13 Jul 2000 | USD | 43.1 | 43.95 | 43.05 | 43.9 | 43.9 | +0.9 (+2.09%) | 6,228 |
12 Jul 2000 | USD | 44 | 44 | 43 | 43 | 43 | -0.5 (-1.15%) | 2,734 |
11 Jul 2000 | USD | 43.5 | 43.58 | 42.5 | 43.5 | 43.5 | +0.1 (+0.23%) | 16,637 |
10 Jul 2000 | USD | 42.5 | 43.5 | 42.5 | 43.4 | 43.4 | +1.4 (+3.33%) | 8,120 |
7 Jul 2000 | USD | 42 | 42.2 | 41.1 | 42 | 42 | +0.6 (+1.45%) | 791 |
6 Jul 2000 | USD | 42.23 | 42.45 | 41.4 | 41.4 | 41.4 | -0.4 (-0.96%) | 2,320 |
5 Jul 2000 | USD | 41.3 | 42.5 | 41.3 | 41.8 | 41.8 | +0.45 (+1.09%) | 8,851 |
4 Jul 2000 | USD | 41 | 41.61 | 40.5 | 41.35 | 41.35 | +0.35 (+0.85%) | 9,908 |
3 Jul 2000 | USD | 40.9 | 41.72 | 40.9 | 41 | 41 | +0.1 (+0.24%) | 3,488 |
30 Jun 2000 | USD | 41.05 | 41.4 | 40.5 | 40.9 | 40.9 | -0.2 (-0.49%) | 13,996 |
29 Jun 2000 | USD | 41.1 | 41.5 | 41 | 41.1 | 41.1 | +0.1 (+0.24%) | 2,265 |
28 Jun 2000 | USD | 41.3 | 41.4 | 40.79 | 41 | 41 | +0.11 (+0.27%) | 3,360 |
27 Jun 2000 | USD | 40.74 | 41.5 | 40.35 | 40.89 | 40.89 | +0.14 (+0.34%) | 10,610 |