Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2000 | USD | 37.69 | 38.5 | 36.38 | 37.31 | 7,462 | +0.56 (+1.52%) | 210,343 |
23 Mar 2000 | USD | 37.19 | 37.88 | 35.25 | 36.75 | 7,350 | -1.63 (-4.25%) | 304,153 |
22 Mar 2000 | USD | 38.88 | 42 | 38 | 38.38 | 7,676 | +0.5 (+1.32%) | 316,926 |
21 Mar 2000 | USD | 36.19 | 38.75 | 36 | 37.88 | 7,576 | +2.88 (+8.23%) | 237,175 |
20 Mar 2000 | USD | 44.13 | 45.25 | 34.75 | 35 | 7,000 | -9.25 (-20.90%) | 269,776 |
17 Mar 2000 | USD | 43.53 | 46.75 | 43 | 44.25 | 8,850 | -2.88 (-6.11%) | 250,613 |
16 Mar 2000 | USD | 53.63 | 53.63 | 44.25 | 47.13 | 9,426 | -5.12 (-9.80%) | 280,623 |
15 Mar 2000 | USD | 54.25 | 55.5 | 52.25 | 52.25 | 10,450 | -2.88 (-5.22%) | 287,970 |
14 Mar 2000 | USD | 59.13 | 59.5 | 54.5 | 55.13 | 11,026 | -2.25 (-3.92%) | 317,251 |
13 Mar 2000 | USD | 55 | 59.25 | 52.63 | 57.38 | 11,476 | -0.37 (-0.64%) | 603,950 |
10 Mar 2000 | USD | 52.69 | 60.5 | 51 | 57.75 | 11,550 | +7.62 (+15.20%) | 731,524 |
9 Mar 2000 | USD | 49 | 51.5 | 46.88 | 50.13 | 10,026 | -0.12 (-0.24%) | 211,486 |
8 Mar 2000 | USD | 52.75 | 52.75 | 47 | 50.25 | 10,050 | -1.25 (-2.43%) | 310,857 |
7 Mar 2000 | USD | 47.44 | 53.88 | 46.5 | 51.5 | 10,300 | +5.12 (+11.04%) | 875,013 |
6 Mar 2000 | USD | 43.25 | 48.38 | 43.25 | 46.38 | 9,276 | +3.94 (+9.28%) | 423,401 |
3 Mar 2000 | USD | 42 | 43.31 | 41.25 | 42.44 | 8,488 | +0.88 (+2.12%) | 145,181 |
2 Mar 2000 | USD | 44 | 44.13 | 39.31 | 41.56 | 8,312 | -1.88 (-4.33%) | 129,033 |
1 Mar 2000 | USD | 46.88 | 47.38 | 40.63 | 43.44 | 8,688 | -2.69 (-5.83%) | 221,911 |
29 Feb 2000 | USD | 44.19 | 46.75 | 44 | 46.13 | 9,226 | +3.13 (+7.28%) | 586,506 |
28 Feb 2000 | USD | 37.25 | 44 | 37.25 | 43 | 8,600 | +6.5 (+17.81%) | 1,078,190 |
25 Feb 2000 | USD | 35.13 | 37.63 | 35.13 | 36.5 | 7,300 | +1.5 (+4.29%) | 477,144 |
24 Feb 2000 | USD | 34 | 36.75 | 32.88 | 35 | 7,000 | +1 (+2.94%) | 456,090 |
23 Feb 2000 | USD | 34.13 | 34.63 | 32.25 | 34 | 6,800 | +0.25 (+0.74%) | 479,814 |
22 Feb 2000 | USD | 35.75 | 36 | 30.5 | 33.75 | 6,750 | -1.75 (-4.93%) | 351,321 |
21 Feb 2000 | USD | 35.5 | 35.5 | 35.5 | 35.5 | 7,100 | 0.0 (0.0%) | 0 |
18 Feb 2000 | USD | 39.5 | 40.25 | 34.88 | 35.5 | 7,100 | -3.94 (-9.99%) | 315,156 |
17 Feb 2000 | USD | 39 | 41 | 37.44 | 39.44 | 7,888 | -0.19 (-0.48%) | 114,683 |
16 Feb 2000 | USD | 38.75 | 40.88 | 38 | 39.63 | 7,926 | +1.5 (+3.93%) | 321,738 |
15 Feb 2000 | USD | 42 | 42.25 | 38 | 38.13 | 7,626 | -3.75 (-8.95%) | 465,032 |
14 Feb 2000 | USD | 41.75 | 42 | 38.38 | 41.88 | 8,376 | -0.12 (-0.29%) | 239,945 |