Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2000 | USD | 7.75 | 8 | 7.4375 | 7.5 | 7.5 | -0.375 (-4.76%) | 1,035,100 |
31 Jul 2000 | USD | 7.9375 | 7.9375 | 7.7188 | 7.875 | 7.875 | 0.0 (0.0%) | 449,100 |
28 Jul 2000 | USD | 8.0625 | 8.0625 | 7.75 | 7.875 | 7.875 | -0.125 (-1.56%) | 462,200 |
27 Jul 2000 | USD | 8.5 | 8.5 | 7.9375 | 8 | 8 | -0.25 (-3.03%) | 329,000 |
26 Jul 2000 | USD | 8.375 | 8.625 | 8.1875 | 8.25 | 8.25 | 0.0 (0.0%) | 141,500 |
25 Jul 2000 | USD | 8.5 | 8.75 | 8.25 | 8.25 | 8.25 | +0.062 (+0.76%) | 72,800 |
24 Jul 2000 | USD | 8.2188 | 8.5625 | 8.1875 | 8.1875 | 8.1875 | -0.062 (-0.76%) | 211,200 |
21 Jul 2000 | USD | 8.6875 | 8.6875 | 8 | 8.25 | 8.25 | -0.25 (-2.94%) | 178,400 |
20 Jul 2000 | USD | 8.9375 | 8.9375 | 8.25 | 8.5 | 8.5 | -0.25 (-2.86%) | 424,300 |
19 Jul 2000 | USD | 8.875 | 9 | 8.6875 | 8.75 | 8.75 | -0.125 (-1.41%) | 930,300 |
18 Jul 2000 | USD | 9.125 | 9.125 | 8.75 | 8.875 | 8.875 | -0.25 (-2.74%) | 436,000 |
17 Jul 2000 | USD | 9.0625 | 9.125 | 8.8438 | 9.125 | 9.125 | +0.25 (+2.82%) | 228,700 |
14 Jul 2000 | USD | 8.8125 | 9.25 | 8.75 | 8.875 | 8.875 | +0.266 (+3.09%) | 772,700 |
13 Jul 2000 | USD | 9.5625 | 9.5625 | 8.0625 | 8.6094 | 8.6094 | -0.891 (-9.37%) | 765,500 |
12 Jul 2000 | USD | 9.375 | 9.625 | 9.375 | 9.5 | 9.5 | +0.125 (+1.33%) | 70,700 |
11 Jul 2000 | USD | 9.5625 | 9.5625 | 9.375 | 9.375 | 9.375 | -0.125 (-1.32%) | 226,200 |
10 Jul 2000 | USD | 9.375 | 9.5 | 9.25 | 9.5 | 9.5 | +0.188 (+2.01%) | 165,700 |
7 Jul 2000 | USD | 9.5 | 9.5 | 9.1875 | 9.3125 | 9.3125 | +0.062 (+0.68%) | 35,800 |
6 Jul 2000 | USD | 9.5625 | 9.5625 | 9.125 | 9.25 | 9.25 | -0.25 (-2.63%) | 249,300 |
5 Jul 2000 | USD | 9.5312 | 9.75 | 9.375 | 9.5 | 9.5 | -0.062 (-0.65%) | 1,263,700 |
4 Jul 2000 | USD | 9.5625 | 9.5625 | 9.5625 | 9.5625 | 9.5625 | 0.0 (0.0%) | 0 |
3 Jul 2000 | USD | 9.5938 | 9.75 | 9.375 | 9.5625 | 9.5625 | +0.062 (+0.66%) | 91,600 |
30 Jun 2000 | USD | 9.4688 | 9.625 | 9.3125 | 9.5 | 9.5 | +0.125 (+1.33%) | 405,300 |
29 Jun 2000 | USD | 9.25 | 9.4375 | 9.2344 | 9.375 | 9.375 | -0.062 (-0.66%) | 208,500 |
28 Jun 2000 | USD | 9.25 | 9.4688 | 9.125 | 9.4375 | 9.4375 | +0.062 (+0.67%) | 124,500 |
27 Jun 2000 | USD | 9.25 | 9.4688 | 9 | 9.375 | 9.375 | +0.125 (+1.35%) | 240,400 |
26 Jun 2000 | USD | 9.375 | 9.625 | 9 | 9.25 | 9.25 | 0.0 (0.0%) | 186,500 |
23 Jun 2000 | USD | 9.75 | 9.75 | 9.125 | 9.25 | 9.25 | -0.438 (-4.52%) | 166,100 |
22 Jun 2000 | USD | 9.125 | 10 | 8.9375 | 9.6875 | 9.6875 | +0.75 (+8.39%) | 527,900 |
21 Jun 2000 | USD | 8.9375 | 9.0625 | 8.8125 | 8.9375 | 8.9375 | -0.062 (-0.69%) | 664,700 |