Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2000 | USD | 63.63 | 64.19 | 62.38 | 63.92 | 63.92 | -0.02 (-0.03%) | 965,600 |
29 Jun 2000 | USD | 64.25 | 65.88 | 63.25 | 63.94 | 63.94 | -0.06 (-0.09%) | 563,700 |
28 Jun 2000 | USD | 63 | 65.88 | 62.63 | 64 | 64 | +0.81 (+1.28%) | 556,100 |
27 Jun 2000 | USD | 66.5 | 68.5 | 62.5 | 63.19 | 63.19 | -2.75 (-4.17%) | 374,600 |
26 Jun 2000 | USD | 66.28 | 67.88 | 61.5 | 65.94 | 65.94 | +0.94 (+1.45%) | 272,300 |
23 Jun 2000 | USD | 68 | 70.5 | 63.38 | 65 | 65 | -2 (-2.99%) | 377,300 |
22 Jun 2000 | USD | 69.13 | 71.38 | 66.25 | 67 | 67 | -3.31 (-4.71%) | 268,200 |
21 Jun 2000 | USD | 69.13 | 71.13 | 68 | 70.31 | 70.31 | +0.72 (+1.03%) | 300,400 |
20 Jun 2000 | USD | 71.38 | 72.19 | 67.5 | 69.59 | 69.59 | -2.79 (-3.85%) | 371,300 |
19 Jun 2000 | USD | 70.75 | 72.84 | 67.75 | 72.38 | 72.38 | +1.38 (+1.94%) | 363,600 |
16 Jun 2000 | USD | 70.63 | 73.88 | 70.63 | 71 | 71 | +0.37 (+0.52%) | 483,800 |
15 Jun 2000 | USD | 69.25 | 70.75 | 66.38 | 70.63 | 70.63 | +2.57 (+3.78%) | 452,500 |
14 Jun 2000 | USD | 62.38 | 69.13 | 62.25 | 68.06 | 68.06 | +6.56 (+10.67%) | 242,100 |
13 Jun 2000 | USD | 61.13 | 61.63 | 57.63 | 61.5 | 61.5 | -0.5 (-0.81%) | 250,700 |
12 Jun 2000 | USD | 66.13 | 66.19 | 59.5 | 62 | 62 | -4.25 (-6.42%) | 278,400 |
9 Jun 2000 | USD | 69.19 | 70.25 | 65.81 | 66.25 | 66.25 | -1.94 (-2.84%) | 314,500 |
8 Jun 2000 | USD | 71.5 | 71.63 | 67.81 | 68.19 | 68.19 | -3.94 (-5.46%) | 232,300 |
7 Jun 2000 | USD | 71.59 | 72.13 | 68.75 | 72.13 | 72.13 | +0.13 (+0.18%) | 209,800 |
6 Jun 2000 | USD | 71.5 | 72.75 | 69.5 | 72 | 72 | 0.0 (0.0%) | 329,200 |
5 Jun 2000 | USD | 72 | 74.5 | 67.63 | 72 | 72 | -0.81 (-1.11%) | 538,500 |
2 Jun 2000 | USD | 75.63 | 77 | 71.75 | 72.81 | 72.81 | -0.44 (-0.60%) | 470,800 |
1 Jun 2000 | USD | 70.88 | 74.13 | 70.38 | 73.25 | 73.25 | +4.62 (+6.73%) | 721,300 |
31 May 2000 | USD | 61.75 | 69.63 | 61.63 | 68.63 | 68.63 | +4.5 (+7.02%) | 912,000 |
30 May 2000 | USD | 55.81 | 65 | 55.75 | 64.13 | 64.13 | +8.32 (+14.91%) | 528,700 |
29 May 2000 | USD | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | 0.0 (0.0%) | 0 |
26 May 2000 | USD | 56 | 56.75 | 53.5 | 55.81 | 55.81 | -0.69 (-1.22%) | 116,300 |
25 May 2000 | USD | 57.94 | 60 | 55.75 | 56.5 | 56.5 | -0.13 (-0.23%) | 513,100 |
24 May 2000 | USD | 56.38 | 57.5 | 53.25 | 56.63 | 56.63 | +0.25 (+0.44%) | 636,300 |
23 May 2000 | USD | 55.38 | 59 | 54.75 | 56.38 | 56.38 | -2.12 (-3.62%) | 483,200 |
22 May 2000 | USD | 62 | 63.63 | 52.88 | 58.5 | 58.5 | -4.06 (-6.49%) | 592,200 |