Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2000 | USD | 7.75 | 7.75 | 7.125 | 7.5625 | 7.5625 | -0.188 (-2.42%) | 65,300 |
6 Mar 2000 | USD | 7.9375 | 8 | 7.75 | 7.75 | 7.75 | -0.25 (-3.13%) | 37,000 |
3 Mar 2000 | USD | 8.0625 | 8.125 | 7.8125 | 8 | 8 | 0.0 (0.0%) | 55,000 |
2 Mar 2000 | USD | 8.0625 | 8.125 | 7.875 | 8 | 8 | 0.0 (0.0%) | 59,000 |
1 Mar 2000 | USD | 7.9375 | 8.1875 | 7.9375 | 8 | 8 | -0.25 (-3.03%) | 89,000 |
29 Feb 2000 | USD | 8.0625 | 8.4375 | 8.0625 | 8.25 | 8.25 | +0.312 (+3.94%) | 135,300 |
28 Feb 2000 | USD | 7.875 | 7.9375 | 7.1875 | 7.9375 | 7.9375 | -0.188 (-2.31%) | 106,900 |
25 Feb 2000 | USD | 8 | 8.25 | 7.9375 | 8.125 | 8.125 | +0.188 (+2.36%) | 128,600 |
24 Feb 2000 | USD | 8.3125 | 8.3125 | 7.6875 | 7.9375 | 7.9375 | -0.375 (-4.51%) | 152,100 |
23 Feb 2000 | USD | 8.8125 | 8.875 | 8.3125 | 8.3125 | 8.3125 | -0.062 (-0.75%) | 101,700 |
22 Feb 2000 | USD | 8.5 | 8.625 | 8.25 | 8.375 | 8.375 | -0.188 (-2.19%) | 108,100 |
21 Feb 2000 | USD | 8.5625 | 8.5625 | 8.5625 | 8.5625 | 8.5625 | 0.0 (0.0%) | 0 |
18 Feb 2000 | USD | 8.875 | 9.125 | 8.5625 | 8.5625 | 8.5625 | -0.625 (-6.80%) | 62,900 |
17 Feb 2000 | USD | 9.125 | 9.5 | 9.125 | 9.1875 | 9.1875 | -0.375 (-3.92%) | 103,500 |
16 Feb 2000 | USD | 9.75 | 9.75 | 9.5 | 9.5625 | 9.5625 | -0.25 (-2.55%) | 98,000 |
15 Feb 2000 | USD | 9.375 | 9.8125 | 9.3125 | 9.8125 | 9.8125 | +0.812 (+9.03%) | 147,400 |
14 Feb 2000 | USD | 8.875 | 9 | 8.6875 | 9 | 9 | +0.375 (+4.35%) | 234,600 |
11 Feb 2000 | USD | 8.625 | 8.9375 | 8.375 | 8.625 | 8.625 | -0.125 (-1.43%) | 274,000 |
10 Feb 2000 | USD | 9.1875 | 9.1875 | 8.6875 | 8.75 | 8.75 | -0.562 (-6.04%) | 108,100 |
9 Feb 2000 | USD | 9.4375 | 9.5 | 9.25 | 9.3125 | 9.3125 | -0.25 (-2.61%) | 131,100 |
8 Feb 2000 | USD | 9.75 | 9.8125 | 9.5 | 9.5625 | 9.5625 | -0.25 (-2.55%) | 224,300 |
7 Feb 2000 | USD | 9.75 | 9.9375 | 9.6875 | 9.8125 | 9.8125 | +0.062 (+0.64%) | 114,100 |
4 Feb 2000 | USD | 9.8125 | 9.9375 | 9.6875 | 9.75 | 9.75 | -0.188 (-1.89%) | 79,600 |
3 Feb 2000 | USD | 10 | 10.125 | 9.875 | 9.9375 | 9.9375 | +0.125 (+1.27%) | 329,800 |
2 Feb 2000 | USD | 10 | 10 | 9.6875 | 9.8125 | 9.8125 | +0.062 (+0.64%) | 250,100 |
1 Feb 2000 | USD | 9.75 | 9.75 | 9.5 | 9.75 | 9.75 | +0.25 (+2.63%) | 322,400 |
31 Jan 2000 | USD | 9.8125 | 9.8125 | 9.125 | 9.5 | 9.5 | -0.688 (-6.75%) | 423,900 |
28 Jan 2000 | USD | 10.25 | 10.375 | 10 | 10.1875 | 10.1875 | -0.5 (-4.68%) | 108,000 |
27 Jan 2000 | USD | 10.75 | 10.9375 | 10.625 | 10.6875 | 10.6875 | 0.0 (0.0%) | 105,200 |
26 Jan 2000 | USD | 10.875 | 10.875 | 10.3125 | 10.6875 | 10.6875 | -0.375 (-3.39%) | 252,500 |