Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2000 | USD | 4.8125 | 5 | 4.625 | 4.9375 | 4.9375 | +0.188 (+3.95%) | 4,335,100 |
4 Dec 2000 | USD | 4.875 | 4.9375 | 4.75 | 4.75 | 4.75 | -0.125 (-2.56%) | 2,729,500 |
1 Dec 2000 | USD | 4.1875 | 5.125 | 4.125 | 4.875 | 4.875 | +0.75 (+18.18%) | 2,736,500 |
30 Nov 2000 | USD | 4.5 | 4.5 | 3.9375 | 4.125 | 4.125 | -0.375 (-8.33%) | 1,867,000 |
29 Nov 2000 | USD | 4.9375 | 4.9375 | 4.4062 | 4.5 | 4.5 | -0.312 (-6.49%) | 1,440,700 |
28 Nov 2000 | USD | 5.25 | 5.3125 | 4.8125 | 4.8125 | 4.8125 | -0.688 (-12.50%) | 681,900 |
27 Nov 2000 | USD | 5.75 | 5.75 | 5.125 | 5.5 | 5.5 | -0.125 (-2.22%) | 747,300 |
24 Nov 2000 | USD | 5.3906 | 5.625 | 5.375 | 5.625 | 5.625 | +0.25 (+4.65%) | 87,100 |
23 Nov 2000 | USD | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0.0 (0.0%) | 0 |
22 Nov 2000 | USD | 5.75 | 5.75 | 5.3125 | 5.375 | 5.375 | -0.5 (-8.51%) | 154,800 |
21 Nov 2000 | USD | 5.8125 | 6 | 5.75 | 5.875 | 5.875 | +0.188 (+3.30%) | 1,819,500 |
20 Nov 2000 | USD | 5.9375 | 5.9375 | 5.625 | 5.6875 | 5.6875 | -0.188 (-3.19%) | 287,900 |
17 Nov 2000 | USD | 6 | 6 | 5.875 | 5.875 | 5.875 | +0.062 (+1.08%) | 17,800 |
16 Nov 2000 | USD | 5.75 | 6 | 5.75 | 5.8125 | 5.8125 | 0.0 (0.0%) | 704,500 |
15 Nov 2000 | USD | 5.75 | 5.9375 | 5.6875 | 5.8125 | 5.8125 | -0.188 (-3.13%) | 215,900 |
14 Nov 2000 | USD | 6 | 6.0625 | 5.5625 | 6 | 6 | +0.25 (+4.35%) | 119,200 |
13 Nov 2000 | USD | 6.1875 | 6.4844 | 5.5 | 5.75 | 5.75 | -0.5 (-8%) | 602,100 |
10 Nov 2000 | USD | 6.7344 | 6.75 | 6.125 | 6.25 | 6.25 | -0.688 (-9.91%) | 201,300 |
9 Nov 2000 | USD | 7 | 7.125 | 6.9375 | 6.9375 | 6.9375 | 0.0 (0.0%) | 592,600 |
8 Nov 2000 | USD | 7.0625 | 7.125 | 6.9375 | 6.9375 | 6.9375 | -0.125 (-1.77%) | 21,600 |
7 Nov 2000 | USD | 7.125 | 7.125 | 6.875 | 7.0625 | 7.0625 | +0.312 (+4.63%) | 65,200 |
6 Nov 2000 | USD | 6.5625 | 7.3125 | 6.5625 | 6.75 | 6.75 | +0.125 (+1.89%) | 96,100 |
3 Nov 2000 | USD | 6.5 | 6.625 | 6.5 | 6.625 | 6.625 | +0.25 (+3.92%) | 234,300 |
2 Nov 2000 | USD | 6.25 | 6.6875 | 6.125 | 6.375 | 6.375 | +0.188 (+3.03%) | 150,200 |
1 Nov 2000 | USD | 6 | 6.25 | 5.875 | 6.1875 | 6.1875 | +0.188 (+3.13%) | 431,300 |
31 Oct 2000 | USD | 5.9375 | 6.125 | 5.875 | 6 | 6 | +0.125 (+2.13%) | 106,000 |
30 Oct 2000 | USD | 5.7656 | 6.125 | 5.75 | 5.875 | 5.875 | -0.125 (-2.08%) | 87,000 |
27 Oct 2000 | USD | 6.0625 | 6.25 | 5.875 | 6 | 6 | +0.125 (+2.13%) | 74,100 |
26 Oct 2000 | USD | 6.4375 | 6.625 | 5.875 | 5.875 | 5.875 | -0.625 (-9.62%) | 113,700 |
25 Oct 2000 | USD | 6.75 | 6.75 | 6.25 | 6.5 | 6.5 | -0.312 (-4.59%) | 239,000 |