Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2000 | USD | 6.1875 | 6.1875 | 5.875 | 5.9375 | 1.9792 | -0.188 (-3.06%) | 157,800 |
7 Mar 2000 | USD | 6.625 | 6.625 | 6.0625 | 6.125 | 2.0417 | -0.5 (-7.55%) | 267,600 |
6 Mar 2000 | USD | 7 | 7.3125 | 6.625 | 6.625 | 2.2083 | -0.375 (-5.36%) | 698,700 |
3 Mar 2000 | USD | 6.4375 | 7 | 6.4375 | 7 | 2.3333 | +0.438 (+6.67%) | 531,900 |
2 Mar 2000 | USD | 6.3125 | 6.75 | 6.125 | 6.5625 | 2.1875 | +0.312 (+5%) | 263,400 |
1 Mar 2000 | USD | 6.1875 | 6.3125 | 6 | 6.25 | 2.0833 | +0.062 (+1.01%) | 294,900 |
29 Feb 2000 | USD | 6.3125 | 6.3125 | 6.125 | 6.1875 | 2.0625 | -0.125 (-1.98%) | 116,100 |
28 Feb 2000 | USD | 6.5 | 6.5 | 6.1875 | 6.3125 | 2.1042 | 0.0 (0.0%) | 193,200 |
25 Feb 2000 | USD | 6.5625 | 6.625 | 6.1875 | 6.3125 | 2.1042 | -0.375 (-5.61%) | 282,300 |
24 Feb 2000 | USD | 6.75 | 6.9375 | 6.625 | 6.6875 | 2.2292 | -0.062 (-0.93%) | 144,000 |
23 Feb 2000 | USD | 6.625 | 6.875 | 6.625 | 6.75 | 2.25 | +0.188 (+2.86%) | 208,200 |
22 Feb 2000 | USD | 6.1875 | 6.5625 | 6.125 | 6.5625 | 2.1875 | +0.312 (+5%) | 237,000 |
21 Feb 2000 | USD | 6.25 | 6.25 | 6.25 | 6.25 | 2.0833 | 0.0 (0.0%) | 0 |
18 Feb 2000 | USD | 6.1875 | 6.625 | 6.125 | 6.25 | 2.0833 | +0.062 (+1.01%) | 206,700 |
17 Feb 2000 | USD | 6.5 | 6.5625 | 6.1875 | 6.1875 | 2.0625 | -0.25 (-3.88%) | 167,100 |
16 Feb 2000 | USD | 6.9375 | 6.9375 | 6.375 | 6.4375 | 2.1458 | -0.562 (-8.04%) | 474,000 |
15 Feb 2000 | USD | 7.5625 | 7.625 | 6.75 | 7 | 2.3333 | -0.562 (-7.44%) | 981,900 |
14 Feb 2000 | USD | 6.125 | 7.6875 | 6.125 | 7.5625 | 2.5208 | +1.5 (+24.74%) | 1,524,900 |
11 Feb 2000 | USD | 5.9375 | 6.0625 | 5.75 | 6.0625 | 2.0208 | +0.312 (+5.43%) | 646,200 |
10 Feb 2000 | USD | 5 | 6.125 | 5 | 5.75 | 1.9167 | +0.812 (+16.46%) | 1,512,900 |
9 Feb 2000 | USD | 4.875 | 5.0625 | 4.875 | 4.9375 | 1.6458 | +0.062 (+1.28%) | 372,900 |
8 Feb 2000 | USD | 5 | 5.125 | 4.75 | 4.875 | 1.625 | -0.062 (-1.27%) | 384,000 |
7 Feb 2000 | USD | 4.5 | 4.9375 | 4.5 | 4.9375 | 1.6458 | +0.438 (+9.72%) | 378,900 |
4 Feb 2000 | USD | 4.0625 | 4.625 | 4 | 4.5 | 1.5 | +0.5 (+12.50%) | 549,600 |
3 Feb 2000 | USD | 3.9375 | 4.0625 | 3.75 | 4 | 1.3333 | +0.188 (+4.92%) | 261,600 |
2 Feb 2000 | USD | 3.875 | 3.875 | 3.75 | 3.8125 | 1.2708 | -0.125 (-3.17%) | 96,300 |
1 Feb 2000 | USD | 3.8125 | 3.9375 | 3.75 | 3.9375 | 1.3125 | 0.0 (0.0%) | 132,000 |
31 Jan 2000 | USD | 3.9375 | 3.9375 | 3.75 | 3.9375 | 1.3125 | +0.062 (+1.61%) | 80,400 |
28 Jan 2000 | USD | 4 | 4 | 3.8125 | 3.875 | 1.2917 | -0.188 (-4.62%) | 132,000 |
27 Jan 2000 | USD | 4.25 | 4.25 | 3.9375 | 4.0625 | 1.3542 | -0.125 (-2.99%) | 120,900 |