Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2000 | USD | 8.8125 | 8.875 | 8.5625 | 8.5938 | 8.5938 | +0.031 (+0.37%) | 170,700 |
28 Jan 2000 | USD | 8.8125 | 8.9375 | 8.5 | 8.5625 | 8.5625 | -0.312 (-3.52%) | 239,700 |
27 Jan 2000 | USD | 8.7188 | 9.125 | 8.6875 | 8.875 | 8.875 | +0.25 (+2.90%) | 256,500 |
26 Jan 2000 | USD | 8.5 | 8.75 | 8.375 | 8.625 | 8.625 | +0.156 (+1.84%) | 168,200 |
25 Jan 2000 | USD | 8.5 | 8.5 | 8.3125 | 8.4688 | 8.4688 | +0.094 (+1.12%) | 232,200 |
24 Jan 2000 | USD | 8.6875 | 8.6875 | 8.3125 | 8.375 | 8.375 | -0.25 (-2.90%) | 386,600 |
21 Jan 2000 | USD | 8.6563 | 8.75 | 8.5 | 8.625 | 8.625 | +0.062 (+0.73%) | 311,800 |
20 Jan 2000 | USD | 8.375 | 8.625 | 8.3125 | 8.5625 | 8.5625 | +0.125 (+1.48%) | 3,940,800 |
19 Jan 2000 | USD | 8.125 | 8.5 | 8.125 | 8.4375 | 8.4375 | +0.312 (+3.85%) | 174,800 |
18 Jan 2000 | USD | 8.3438 | 8.5625 | 8.125 | 8.125 | 8.125 | -0.062 (-0.76%) | 206,900 |
17 Jan 2000 | USD | 8.1875 | 8.1875 | 8.1875 | 8.1875 | 8.1875 | 0.0 (0.0%) | 0 |
14 Jan 2000 | USD | 8.5 | 8.625 | 8.125 | 8.1875 | 8.1875 | -0.375 (-4.38%) | 274,800 |
13 Jan 2000 | USD | 8.5 | 8.6875 | 8.375 | 8.5625 | 8.5625 | +0.078 (+0.92%) | 200,400 |
12 Jan 2000 | USD | 8.375 | 8.5 | 8.25 | 8.4844 | 8.4844 | +0.234 (+2.84%) | 57,000 |
11 Jan 2000 | USD | 8.375 | 8.5625 | 8.25 | 8.25 | 8.25 | -0.25 (-2.94%) | 216,500 |
10 Jan 2000 | USD | 8.5 | 8.5625 | 8.125 | 8.5 | 8.5 | +0.156 (+1.87%) | 1,484,800 |
7 Jan 2000 | USD | 8.0625 | 8.4375 | 8.0625 | 8.3438 | 8.3438 | +0.219 (+2.69%) | 192,200 |
6 Jan 2000 | USD | 8.0625 | 8.125 | 8 | 8.125 | 8.125 | +0.062 (+0.78%) | 1,003,300 |
5 Jan 2000 | USD | 8.0938 | 8.125 | 8 | 8.0625 | 8.0625 | 0.0 (0.0%) | 319,600 |
4 Jan 2000 | USD | 8.0938 | 8.1875 | 7.7031 | 8.0625 | 8.0625 | -0.062 (-0.77%) | 2,393,500 |
3 Jan 2000 | USD | 8.5 | 8.5 | 8.0625 | 8.125 | 8.125 | +0.125 (+1.56%) | 442,500 |
31 Dec 1999 | USD | 7.8594 | 8.25 | 7.75 | 8 | 8 | +0.156 (+1.99%) | 2,856,000 |
30 Dec 1999 | USD | 7.6875 | 7.875 | 7.625 | 7.8438 | 7.8438 | +0.156 (+2.03%) | 716,100 |
29 Dec 1999 | USD | 7.7813 | 7.875 | 7.5625 | 7.6875 | 7.6875 | -0.062 (-0.81%) | 170,700 |
28 Dec 1999 | USD | 7.9375 | 8 | 7.75 | 7.75 | 7.75 | -0.188 (-2.36%) | 138,900 |
27 Dec 1999 | USD | 7.9375 | 8 | 7.8125 | 7.9375 | 7.9375 | 0.0 (0.0%) | 238,200 |
24 Dec 1999 | USD | 7.9375 | 7.9375 | 7.9375 | 7.9375 | 7.9375 | 0.0 (0.0%) | 0 |
23 Dec 1999 | USD | 8 | 8.0625 | 7.75 | 7.9375 | 7.9375 | 0.0 (0.0%) | 186,200 |
22 Dec 1999 | USD | 8.0625 | 8.0625 | 7.875 | 7.9375 | 7.9375 | -0.062 (-0.78%) | 216,700 |
21 Dec 1999 | USD | 8.0313 | 8.0625 | 7.9375 | 8 | 8 | +0.031 (+0.39%) | 229,000 |