Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2000 | USD | 8.1875 | 8.375 | 7.9375 | 8.25 | 8.25 | +0.125 (+1.54%) | 30,100 |
3 Apr 2000 | USD | 8.125 | 8.25 | 8.0625 | 8.125 | 8.125 | +0.125 (+1.56%) | 19,800 |
31 Mar 2000 | USD | 9 | 9.125 | 7.9375 | 8 | 8 | -0.938 (-10.49%) | 138,200 |
30 Mar 2000 | USD | 9.5 | 9.5 | 8.9375 | 8.9375 | 8.9375 | -0.562 (-5.92%) | 14,500 |
29 Mar 2000 | USD | 9.25 | 9.75 | 9.125 | 9.5 | 9.5 | +0.25 (+2.70%) | 78,500 |
28 Mar 2000 | USD | 8.6875 | 9.25 | 8.5 | 9.25 | 9.25 | +0.438 (+4.96%) | 72,500 |
27 Mar 2000 | USD | 9 | 9 | 8.8125 | 8.8125 | 8.8125 | -0.375 (-4.08%) | 8,000 |
24 Mar 2000 | USD | 9 | 9.1875 | 8.75 | 9.1875 | 9.1875 | +0.219 (+2.44%) | 60,300 |
23 Mar 2000 | USD | 8.5 | 8.9688 | 8.375 | 8.9688 | 8.9688 | +0.25 (+2.87%) | 11,900 |
22 Mar 2000 | USD | 8.1875 | 8.9375 | 8 | 8.7188 | 8.7188 | +0.594 (+7.31%) | 20,900 |
21 Mar 2000 | USD | 7.875 | 8.1875 | 7.875 | 8.125 | 8.125 | +0.312 (+4%) | 18,800 |
20 Mar 2000 | USD | 7.75 | 8 | 7.75 | 7.8125 | 7.8125 | +0.062 (+0.81%) | 15,700 |
17 Mar 2000 | USD | 7.25 | 7.75 | 7.1875 | 7.75 | 7.75 | +0.562 (+7.83%) | 40,500 |
16 Mar 2000 | USD | 7.5 | 7.5 | 7.125 | 7.1875 | 7.1875 | -0.125 (-1.71%) | 178,700 |
15 Mar 2000 | USD | 7.2813 | 7.5625 | 7.125 | 7.3125 | 7.3125 | 0.0 (0.0%) | 247,100 |
14 Mar 2000 | USD | 7.875 | 7.875 | 7.2813 | 7.3125 | 7.3125 | -0.438 (-5.65%) | 158,200 |
13 Mar 2000 | USD | 7.9063 | 7.9063 | 7.75 | 7.75 | 7.75 | -0.125 (-1.59%) | 53,400 |
10 Mar 2000 | USD | 7.9375 | 8 | 7.8125 | 7.875 | 7.875 | -0.031 (-0.40%) | 88,700 |
9 Mar 2000 | USD | 7.8125 | 8 | 7.8125 | 7.9063 | 7.9063 | -0.125 (-1.56%) | 17,400 |
8 Mar 2000 | USD | 7.9375 | 8.0313 | 7.875 | 8.0313 | 8.0313 | +0.094 (+1.18%) | 21,200 |
7 Mar 2000 | USD | 7.875 | 8 | 7.8125 | 7.9375 | 7.9375 | +0.156 (+2.01%) | 29,700 |
6 Mar 2000 | USD | 7.625 | 7.8125 | 7.625 | 7.7813 | 7.7813 | -0.031 (-0.40%) | 23,700 |
3 Mar 2000 | USD | 8 | 8.0625 | 7.75 | 7.8125 | 7.8125 | -0.125 (-1.57%) | 34,700 |
2 Mar 2000 | USD | 7.75 | 8.0625 | 7.75 | 7.9375 | 7.9375 | +0.188 (+2.42%) | 62,000 |
1 Mar 2000 | USD | 8 | 8.0625 | 7.6875 | 7.75 | 7.75 | -0.125 (-1.59%) | 120,100 |
29 Feb 2000 | USD | 8.0625 | 8.125 | 7.75 | 7.875 | 7.875 | -0.156 (-1.95%) | 52,400 |
28 Feb 2000 | USD | 7.875 | 8.1875 | 7.8125 | 8.0313 | 8.0313 | +0.156 (+1.98%) | 47,000 |
25 Feb 2000 | USD | 8.0938 | 8.5 | 7.875 | 7.875 | 7.875 | -0.125 (-1.56%) | 55,700 |
24 Feb 2000 | USD | 8.0625 | 8.25 | 7.9688 | 8 | 8 | +0.125 (+1.59%) | 269,200 |
23 Feb 2000 | USD | 8.25 | 8.25 | 7.875 | 7.875 | 7.875 | -0.125 (-1.56%) | 126,900 |