Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2000 | USD | 8 | 9.0625 | 8 | 9 | 9 | +1.031 (+12.94%) | 3,744,500 |
19 Jun 2000 | USD | 7.5 | 8.1875 | 7.375 | 7.9688 | 7.9688 | +0.469 (+6.25%) | 1,200,900 |
16 Jun 2000 | USD | 7.3125 | 7.625 | 7.25 | 7.5 | 7.5 | +0.219 (+3.00%) | 595,500 |
15 Jun 2000 | USD | 8.0938 | 8.0938 | 7.1562 | 7.2812 | 7.2812 | -0.844 (-10.39%) | 1,022,100 |
14 Jun 2000 | USD | 8.5 | 8.5 | 7.8125 | 8.125 | 8.125 | -0.25 (-2.99%) | 258,000 |
13 Jun 2000 | USD | 9.125 | 9.25 | 7.9375 | 8.375 | 8.375 | -0.562 (-6.29%) | 216,400 |
12 Jun 2000 | USD | 9.125 | 9.375 | 8.8125 | 8.9375 | 8.9375 | 0.0 (0.0%) | 361,200 |
9 Jun 2000 | USD | 8.75 | 9 | 8.625 | 8.9375 | 8.9375 | +0.25 (+2.88%) | 185,900 |
8 Jun 2000 | USD | 8.875 | 9 | 8.6875 | 8.6875 | 8.6875 | +0.062 (+0.72%) | 240,100 |
7 Jun 2000 | USD | 8.25 | 8.875 | 8.25 | 8.625 | 8.625 | +0.25 (+2.99%) | 261,300 |
6 Jun 2000 | USD | 8.3594 | 8.5 | 8.3125 | 8.375 | 8.375 | 0.0 (0.0%) | 202,100 |
5 Jun 2000 | USD | 8.3125 | 8.625 | 8.3125 | 8.375 | 8.375 | +0.188 (+2.29%) | 389,400 |
2 Jun 2000 | USD | 7.5 | 8.25 | 7.25 | 8.1875 | 8.1875 | +0.938 (+12.93%) | 1,258,000 |
1 Jun 2000 | USD | 7.375 | 7.375 | 7.1875 | 7.25 | 7.25 | +0.125 (+1.75%) | 343,900 |
31 May 2000 | USD | 7.375 | 7.375 | 7.0625 | 7.125 | 7.125 | -0.062 (-0.87%) | 121,300 |
30 May 2000 | USD | 7.0312 | 7.375 | 7 | 7.1875 | 7.1875 | +0.188 (+2.68%) | 306,700 |
29 May 2000 | USD | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 0 |
26 May 2000 | USD | 7.0312 | 7.1875 | 6.25 | 7 | 7 | -0.062 (-0.88%) | 828,500 |
25 May 2000 | USD | 7.125 | 7.25 | 7 | 7.0625 | 7.0625 | -0.125 (-1.74%) | 392,400 |
24 May 2000 | USD | 7.375 | 7.375 | 7 | 7.1875 | 7.1875 | -0.25 (-3.36%) | 465,900 |
23 May 2000 | USD | 7.875 | 7.875 | 7.375 | 7.4375 | 7.4375 | -0.062 (-0.83%) | 548,700 |
22 May 2000 | USD | 8.125 | 8.125 | 7.375 | 7.5 | 7.5 | -0.75 (-9.09%) | 317,400 |
19 May 2000 | USD | 8.5625 | 8.625 | 8.125 | 8.25 | 8.25 | -0.406 (-4.69%) | 212,800 |
18 May 2000 | USD | 8.9688 | 8.9688 | 8.625 | 8.6562 | 8.6562 | -0.156 (-1.77%) | 63,300 |
17 May 2000 | USD | 8.9375 | 8.9688 | 8.4375 | 8.8125 | 8.8125 | -0.062 (-0.70%) | 2,637,300 |
16 May 2000 | USD | 9 | 9.125 | 8.8125 | 8.875 | 8.875 | 0.0 (0.0%) | 589,200 |
15 May 2000 | USD | 9 | 9 | 8.8125 | 8.875 | 8.875 | +0.031 (+0.35%) | 416,700 |
12 May 2000 | USD | 9 | 9 | 8.8125 | 8.8438 | 8.8438 | +0.031 (+0.36%) | 441,000 |
11 May 2000 | USD | 8.875 | 9.125 | 8.7344 | 8.8125 | 8.8125 | +0.062 (+0.71%) | 1,509,300 |
10 May 2000 | USD | 9.4062 | 9.5 | 8.75 | 8.75 | 8.75 | -0.5 (-5.41%) | 89,300 |