Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2000 | USD | 8.5 | 10.1875 | 8.25 | 9.9688 | 9.9688 | +0.594 (+6.33%) | 197,200 |
10 Mar 2000 | USD | 9.6563 | 9.75 | 8.625 | 9.375 | 9.375 | -0.312 (-3.23%) | 196,600 |
9 Mar 2000 | USD | 10.0313 | 10.1875 | 9.5 | 9.6875 | 9.6875 | -0.312 (-3.13%) | 119,700 |
8 Mar 2000 | USD | 10.6875 | 10.875 | 9.5 | 10 | 10 | -0.062 (-0.62%) | 200,300 |
7 Mar 2000 | USD | 10.5313 | 11.4375 | 9.9375 | 10.0625 | 10.0625 | -0.312 (-3.01%) | 312,600 |
6 Mar 2000 | USD | 8.875 | 10.5 | 8.6875 | 10.375 | 10.375 | +1.75 (+20.29%) | 567,800 |
3 Mar 2000 | USD | 8.0625 | 9.375 | 7.8125 | 8.625 | 8.625 | +1.438 (+20%) | 708,700 |
2 Mar 2000 | USD | 7.2813 | 7.375 | 6.625 | 7.1875 | 7.1875 | +0.125 (+1.77%) | 137,400 |
1 Mar 2000 | USD | 6 | 7.25 | 5.9688 | 7.0625 | 7.0625 | +1.062 (+17.71%) | 113,000 |
29 Feb 2000 | USD | 6.375 | 6.75 | 5.875 | 6 | 6 | -0.25 (-4%) | 110,900 |
28 Feb 2000 | USD | 6.875 | 6.875 | 5.875 | 6.25 | 6.25 | -0.656 (-9.50%) | 114,200 |
25 Feb 2000 | USD | 7.125 | 7.25 | 6.8125 | 6.9063 | 6.9063 | -0.094 (-1.34%) | 44,800 |
24 Feb 2000 | USD | 7.375 | 7.375 | 6.8125 | 7 | 7 | -0.188 (-2.61%) | 58,500 |
23 Feb 2000 | USD | 7.9063 | 8 | 6.875 | 7.1875 | 7.1875 | -0.75 (-9.45%) | 146,200 |
22 Feb 2000 | USD | 6.8438 | 7.9375 | 6.8125 | 7.9375 | 7.9375 | +1.438 (+22.12%) | 149,400 |
21 Feb 2000 | USD | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
18 Feb 2000 | USD | 6.7344 | 6.875 | 6.375 | 6.5 | 6.5 | -0.25 (-3.70%) | 175,400 |
17 Feb 2000 | USD | 7.0625 | 7.0625 | 6.6875 | 6.75 | 6.75 | -0.125 (-1.82%) | 159,800 |
16 Feb 2000 | USD | 7.5625 | 7.5625 | 6.875 | 6.875 | 6.875 | -0.562 (-7.56%) | 107,200 |
15 Feb 2000 | USD | 7.625 | 8 | 7.375 | 7.4375 | 7.4375 | -0.5 (-6.30%) | 56,400 |
14 Feb 2000 | USD | 7.7813 | 8 | 7.3125 | 7.9375 | 7.9375 | -0.062 (-0.78%) | 95,100 |
11 Feb 2000 | USD | 8.375 | 8.5625 | 7.125 | 8 | 8 | -0.25 (-3.03%) | 146,400 |
10 Feb 2000 | USD | 8.5625 | 8.5625 | 8.1875 | 8.25 | 8.25 | -0.125 (-1.49%) | 59,600 |
9 Feb 2000 | USD | 8.4063 | 9 | 8.25 | 8.375 | 8.375 | -0.125 (-1.47%) | 180,200 |
8 Feb 2000 | USD | 8.4688 | 8.6563 | 8 | 8.5 | 8.5 | +0.312 (+3.82%) | 160,200 |
7 Feb 2000 | USD | 7.75 | 8.75 | 7.625 | 8.1875 | 8.1875 | +0.562 (+7.38%) | 230,500 |
4 Feb 2000 | USD | 7.1719 | 7.75 | 7 | 7.625 | 7.625 | +0.531 (+7.49%) | 125,500 |
3 Feb 2000 | USD | 7.5 | 7.6875 | 7.0938 | 7.0938 | 7.0938 | -0.344 (-4.62%) | 127,600 |
2 Feb 2000 | USD | 6.7813 | 7.75 | 6.75 | 7.4375 | 7.4375 | +0.688 (+10.19%) | 276,800 |
1 Feb 2000 | USD | 6.5625 | 6.9375 | 6.5313 | 6.75 | 6.75 | +0.25 (+3.85%) | 50,300 |