Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2000 | USD | 5.4375 | 6.4688 | 5.4375 | 6.3125 | 6.3125 | +0.969 (+18.13%) | 558,900 |
4 Dec 2000 | USD | 5.4062 | 5.4062 | 5.3125 | 5.3438 | 5.3438 | +0.031 (+0.59%) | 114,600 |
1 Dec 2000 | USD | 4.8906 | 5.5 | 4.7812 | 5.3125 | 5.3125 | +0.562 (+11.84%) | 475,900 |
30 Nov 2000 | USD | 5.0312 | 5.0312 | 4.5 | 4.75 | 4.75 | -0.125 (-2.56%) | 253,700 |
29 Nov 2000 | USD | 5.4062 | 5.4062 | 4.875 | 4.875 | 4.875 | -0.188 (-3.70%) | 127,700 |
28 Nov 2000 | USD | 5.3125 | 5.5 | 4.5 | 5.0625 | 5.0625 | -0.25 (-4.71%) | 281,300 |
27 Nov 2000 | USD | 6 | 6 | 5.1875 | 5.3125 | 5.3125 | 0.0 (0.0%) | 99,500 |
24 Nov 2000 | USD | 5.5625 | 5.9375 | 5.125 | 5.3125 | 5.3125 | -0.188 (-3.41%) | 124,800 |
23 Nov 2000 | USD | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
22 Nov 2000 | USD | 6 | 6 | 5.375 | 5.5 | 5.5 | -0.438 (-7.37%) | 169,500 |
21 Nov 2000 | USD | 6.0625 | 6.5625 | 5.875 | 5.9375 | 5.9375 | -0.125 (-2.06%) | 209,400 |
20 Nov 2000 | USD | 6.0156 | 6.1875 | 5.9375 | 6.0625 | 6.0625 | 0.0 (0.0%) | 93,400 |
17 Nov 2000 | USD | 6.6094 | 6.6094 | 6 | 6.0625 | 6.0625 | -0.312 (-4.90%) | 142,300 |
16 Nov 2000 | USD | 6.5312 | 6.7188 | 6 | 6.375 | 6.375 | -0.281 (-4.22%) | 112,200 |
15 Nov 2000 | USD | 6.9844 | 7.0312 | 6.5 | 6.6562 | 6.6562 | -0.094 (-1.39%) | 49,500 |
14 Nov 2000 | USD | 6.6875 | 7.0938 | 6.625 | 6.75 | 6.75 | +0.375 (+5.88%) | 65,200 |
13 Nov 2000 | USD | 6.8906 | 6.9375 | 6.25 | 6.375 | 6.375 | -0.094 (-1.45%) | 221,700 |
10 Nov 2000 | USD | 6.25 | 7.125 | 6.125 | 6.4688 | 6.4688 | -0.281 (-4.17%) | 137,700 |
9 Nov 2000 | USD | 7 | 7.125 | 6.5 | 6.75 | 6.75 | -0.375 (-5.26%) | 208,000 |
8 Nov 2000 | USD | 7.2188 | 7.5469 | 7.0312 | 7.125 | 7.125 | -0.125 (-1.72%) | 272,000 |
7 Nov 2000 | USD | 7.5938 | 7.5938 | 7 | 7.25 | 7.25 | -0.375 (-4.92%) | 332,800 |
6 Nov 2000 | USD | 8.4844 | 8.5 | 7.25 | 7.625 | 7.625 | -0.375 (-4.69%) | 370,100 |
3 Nov 2000 | USD | 7.75 | 8.25 | 7.5 | 8 | 8 | +0.406 (+5.35%) | 855,400 |
2 Nov 2000 | USD | 6.875 | 7.6875 | 6.75 | 7.5938 | 7.5938 | +0.719 (+10.46%) | 826,600 |
1 Nov 2000 | USD | 6.8281 | 7.0625 | 6.6562 | 6.875 | 6.875 | -0.094 (-1.35%) | 217,400 |
31 Oct 2000 | USD | 6.9062 | 7.0938 | 6.625 | 6.9688 | 6.9688 | +0.469 (+7.21%) | 322,900 |
30 Oct 2000 | USD | 6.8125 | 7 | 6.375 | 6.5 | 6.5 | -0.219 (-3.26%) | 225,200 |
27 Oct 2000 | USD | 6.6875 | 7.125 | 6.5 | 6.7188 | 6.7188 | +0.031 (+0.47%) | 231,600 |
26 Oct 2000 | USD | 6.4219 | 6.875 | 6.375 | 6.6875 | 6.6875 | +0.25 (+3.88%) | 286,200 |
25 Oct 2000 | USD | 6.6094 | 7.5 | 6.25 | 6.4375 | 6.4375 | -0.188 (-2.83%) | 383,500 |