Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2000 | USD | 20.1 | 20.39 | 20 | 20.2 | 20.2 | +0.2 (+1%) | 25,980 |
12 Sep 2000 | USD | 19.75 | 20.5 | 19.5 | 20 | 20 | +0.5 (+2.56%) | 73,877 |
11 Sep 2000 | USD | 19.6 | 19.6 | 19.5 | 19.5 | 19.5 | -0.25 (-1.27%) | 1,900 |
8 Sep 2000 | USD | 19.54 | 20 | 19.53 | 19.75 | 19.75 | -0.54 (-2.66%) | 28,689 |
7 Sep 2000 | USD | 19.9 | 20.29 | 19.4 | 20.29 | 20.29 | +0.39 (+1.96%) | 72,100 |
6 Sep 2000 | USD | 19.7 | 19.9 | 19.5 | 19.9 | 19.9 | +0.4 (+2.05%) | 3,952 |
5 Sep 2000 | USD | 19.45 | 20 | 19.4 | 19.5 | 19.5 | +0.08 (+0.41%) | 5,250 |
4 Sep 2000 | USD | 20.3 | 20.3 | 19.42 | 19.42 | 19.42 | -0.88 (-4.33%) | 2,438 |
1 Sep 2000 | USD | 19.52 | 20.5 | 19.52 | 20.3 | 20.3 | +0.48 (+2.42%) | 32,426 |
31 Aug 2000 | USD | 20.05 | 20.9 | 19.82 | 19.82 | 19.82 | +0.31 (+1.59%) | 59,147 |
30 Aug 2000 | USD | 20 | 20.1 | 19.4 | 19.51 | 19.51 | +0.16 (+0.83%) | 17,412 |
29 Aug 2000 | USD | 20.01 | 20.01 | 19.35 | 19.35 | 19.35 | -1.15 (-5.61%) | 7,138 |
28 Aug 2000 | USD | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0.0 (0.0%) | 0 |
25 Aug 2000 | USD | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | +0.2 (+0.99%) | 538 |
24 Aug 2000 | USD | 20.89 | 20.89 | 20.3 | 20.3 | 20.3 | -0.6 (-2.87%) | 9,518 |
23 Aug 2000 | USD | 20.3 | 20.9 | 20.1 | 20.9 | 20.9 | +0.84 (+4.19%) | 11,076 |
22 Aug 2000 | USD | 20.45 | 20.5 | 20.06 | 20.06 | 20.06 | -0.44 (-2.15%) | 4,251 |
21 Aug 2000 | USD | 20.45 | 20.5 | 20.3 | 20.5 | 20.5 | +0.05 (+0.24%) | 34,415 |
18 Aug 2000 | USD | 20.2 | 20.5 | 20.2 | 20.45 | 20.45 | -0.05 (-0.24%) | 13,968 |
17 Aug 2000 | USD | 20.5 | 20.5 | 20.49 | 20.5 | 20.5 | +0.02 (+0.10%) | 8,881 |
16 Aug 2000 | USD | 20.49 | 20.75 | 20 | 20.48 | 20.48 | +0.48 (+2.40%) | 1,513 |
15 Aug 2000 | USD | 19.6 | 20.2 | 19.5 | 20 | 20 | +0.5 (+2.56%) | 21,170 |
14 Aug 2000 | USD | 19.2 | 19.99 | 19.2 | 19.5 | 19.5 | -0.49 (-2.45%) | 16,055 |
11 Aug 2000 | USD | 19.8 | 19.99 | 19.8 | 19.99 | 19.99 | +0.19 (+0.96%) | 7,000 |
10 Aug 2000 | USD | 19.4 | 19.8 | 19.4 | 19.8 | 19.8 | +0.7 (+3.66%) | 11,917 |
9 Aug 2000 | USD | 19 | 19.38 | 18.85 | 19.1 | 19.1 | +0.59 (+3.19%) | 43,047 |
8 Aug 2000 | USD | 19.5 | 19.5 | 18.51 | 18.51 | 18.51 | -0.99 (-5.08%) | 3,974 |
7 Aug 2000 | USD | 19 | 19.5 | 19 | 19.5 | 19.5 | +0.5 (+2.63%) | 2,156 |
4 Aug 2000 | USD | 19.6 | 19.89 | 19 | 19 | 19 | -0.5 (-2.56%) | 18,142 |
3 Aug 2000 | USD | 19.75 | 19.8 | 19 | 19.5 | 19.5 | +0.25 (+1.30%) | 15,040 |