Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2000 | USD | 18.9688 | 19.5 | 18.75 | 19.5 | 19.5 | +1 (+5.41%) | 434,500 |
14 Jul 2000 | USD | 19.375 | 19.5 | 17.5 | 18.5 | 18.5 | -0.875 (-4.52%) | 198,800 |
13 Jul 2000 | USD | 19.5 | 19.5 | 18.875 | 19.375 | 19.375 | 0.0 (0.0%) | 468,300 |
12 Jul 2000 | USD | 18.0312 | 19.5 | 18 | 19.375 | 19.375 | +1.188 (+6.53%) | 2,280,800 |
11 Jul 2000 | USD | 16.6875 | 18.375 | 16.625 | 18.1875 | 18.1875 | +2.312 (+14.57%) | 7,845,500 |
10 Jul 2000 | USD | 19.5625 | 19.5625 | 15.875 | 15.875 | 15.875 | -3.688 (-18.85%) | 6,115,800 |
7 Jul 2000 | USD | 21.6875 | 21.6875 | 19.375 | 19.5625 | 19.5625 | -2.062 (-9.54%) | 1,042,300 |
6 Jul 2000 | USD | 23.625 | 24.5 | 21.625 | 21.625 | 21.625 | -1.5 (-6.49%) | 712,300 |
5 Jul 2000 | USD | 23.0625 | 24.375 | 22.375 | 23.125 | 23.125 | +0.125 (+0.54%) | 212,100 |
4 Jul 2000 | USD | 23 | 23 | 23 | 23 | 23 | 0.0 (0.0%) | 0 |
3 Jul 2000 | USD | 22.25 | 23 | 21.8125 | 23 | 23 | +0.938 (+4.25%) | 136,700 |
30 Jun 2000 | USD | 24 | 27.25 | 21.75 | 22.0625 | 22.0625 | -1.938 (-8.07%) | 906,800 |
29 Jun 2000 | USD | 19.3125 | 24 | 18 | 24 | 24 | +3.875 (+19.25%) | 215,900 |
28 Jun 2000 | USD | 20.75 | 20.9375 | 16.3125 | 20.125 | 20.125 | -0.75 (-3.59%) | 124,800 |
27 Jun 2000 | USD | 19.375 | 21.625 | 19.375 | 20.875 | 20.875 | +0.875 (+4.38%) | 218,400 |
26 Jun 2000 | USD | 20.125 | 20.625 | 18.875 | 20 | 20 | -0.125 (-0.62%) | 146,500 |
23 Jun 2000 | USD | 20.875 | 20.875 | 19.875 | 20.125 | 20.125 | -0.75 (-3.59%) | 102,400 |
22 Jun 2000 | USD | 21 | 21.9375 | 20.75 | 20.875 | 20.875 | -0.375 (-1.76%) | 51,800 |
21 Jun 2000 | USD | 19.25 | 25.4375 | 19.25 | 21.25 | 21.25 | +1.5 (+7.59%) | 70,200 |
20 Jun 2000 | USD | 20.875 | 21 | 18.5 | 19.75 | 19.75 | -1.312 (-6.23%) | 213,500 |
19 Jun 2000 | USD | 21.0625 | 21.375 | 20.5 | 21.0625 | 21.0625 | -0.688 (-3.16%) | 120,000 |
16 Jun 2000 | USD | 22.25 | 22.25 | 21.375 | 21.75 | 21.75 | -1.5 (-6.45%) | 83,400 |
15 Jun 2000 | USD | 24.5 | 24.625 | 22.75 | 23.25 | 23.25 | -2.5 (-9.71%) | 117,100 |
14 Jun 2000 | USD | 25 | 27.125 | 24.875 | 25.75 | 25.75 | +0.75 (+3%) | 112,000 |
13 Jun 2000 | USD | 24.7812 | 25.375 | 24.5 | 25 | 25 | 0.0 (0.0%) | 133,300 |
12 Jun 2000 | USD | 24.5 | 25 | 23.25 | 25 | 25 | +0.938 (+3.90%) | 23,000 |
9 Jun 2000 | USD | 22.5 | 24.5 | 22.5 | 24.0625 | 24.0625 | +2.312 (+10.63%) | 28,600 |
8 Jun 2000 | USD | 24.625 | 24.625 | 21.75 | 21.75 | 21.75 | -3 (-12.12%) | 12,200 |
7 Jun 2000 | USD | 24.5 | 28 | 24.5 | 24.75 | 24.75 | -40.25 (-61.92%) | 2,800 |
6 Jun 2000 | USD | 65 | 65 | 65 | 65 | 65 | 0.0 (0.0%) | 0 |