Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2000 | USD | 21.28 | 21.31 | 19.4 | 19.47 | 19.47 | -2.2 (-10.15%) | 0 |
27 Sep 2000 | USD | 21.71 | 22.1 | 21.39 | 21.67 | 21.67 | -0.21 (-0.96%) | 0 |
26 Sep 2000 | USD | 21.5 | 22.09 | 21.1 | 21.88 | 21.88 | +0.47 (+2.20%) | 0 |
25 Sep 2000 | USD | 20.85 | 21.66 | 20.66 | 21.41 | 21.41 | +0.67 (+3.23%) | 0 |
22 Sep 2000 | USD | 22.09 | 22.66 | 20.74 | 20.74 | 20.74 | +0.56 (+2.78%) | 0 |
21 Sep 2000 | USD | 20.17 | 20.71 | 20.01 | 20.18 | 20.18 | +0.25 (+1.25%) | 0 |
20 Sep 2000 | USD | 19.99 | 21.18 | 19.92 | 19.93 | 19.93 | +0.39 (+2.00%) | 0 |
19 Sep 2000 | USD | 20.22 | 20.25 | 19.54 | 19.54 | 19.54 | -0.71 (-3.51%) | 0 |
18 Sep 2000 | USD | 18.88 | 20.35 | 18.78 | 20.25 | 20.25 | +1.73 (+9.34%) | 0 |
15 Sep 2000 | USD | 18.09 | 18.72 | 18.01 | 18.52 | 18.52 | +0.26 (+1.42%) | 0 |
14 Sep 2000 | USD | 18.24 | 18.51 | 17.96 | 18.26 | 18.26 | -0.06 (-0.33%) | 0 |
13 Sep 2000 | USD | 18.76 | 18.76 | 18.16 | 18.32 | 18.32 | -0.27 (-1.45%) | 0 |
12 Sep 2000 | USD | 18.33 | 19.04 | 18.15 | 18.59 | 18.59 | +0.19 (+1.03%) | 0 |
11 Sep 2000 | USD | 19.03 | 19.1 | 18.31 | 18.4 | 18.4 | -0.06 (-0.33%) | 0 |
8 Sep 2000 | USD | 18.81 | 19.07 | 18.46 | 18.46 | 18.46 | -0.96 (-4.94%) | 0 |
7 Sep 2000 | USD | 20.47 | 20.51 | 19.34 | 19.42 | 19.42 | -1.37 (-6.59%) | 0 |
6 Sep 2000 | USD | 19.7 | 20.92 | 19.7 | 20.79 | 20.79 | +0.97 (+4.89%) | 0 |
5 Sep 2000 | USD | 19.18 | 20.06 | 19.16 | 19.82 | 19.82 | +2.29 (+13.06%) | 0 |
4 Sep 2000 | USD | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.0 (0.0%) | 0 |
1 Sep 2000 | USD | 16.81 | 17.77 | 16.47 | 17.53 | 17.53 | +0.69 (+4.10%) | 0 |
31 Aug 2000 | USD | 17.44 | 17.45 | 16.64 | 16.84 | 16.84 | -0.85 (-4.80%) | 0 |
30 Aug 2000 | USD | 17.13 | 17.96 | 17.11 | 17.69 | 17.69 | +0.8 (+4.74%) | 0 |
29 Aug 2000 | USD | 16.84 | 17.1 | 16.68 | 16.89 | 16.89 | +0.35 (+2.12%) | 0 |
28 Aug 2000 | USD | 17.11 | 17.11 | 16.28 | 16.54 | 16.54 | +0.01 (+0.06%) | 0 |
25 Aug 2000 | USD | 16.96 | 17.06 | 16.49 | 16.53 | 16.53 | -0.51 (-2.99%) | 0 |
24 Aug 2000 | USD | 17.42 | 17.59 | 16.95 | 17.04 | 17.04 | -0.34 (-1.96%) | 0 |
23 Aug 2000 | USD | 17.59 | 17.74 | 17.34 | 17.38 | 17.38 | -0.09 (-0.52%) | 0 |
22 Aug 2000 | USD | 17.83 | 17.83 | 17.27 | 17.47 | 17.47 | +0.12 (+0.69%) | 0 |
21 Aug 2000 | USD | 17.71 | 17.71 | 17.26 | 17.35 | 17.35 | +0.3 (+1.76%) | 0 |
18 Aug 2000 | USD | 17.17 | 17.51 | 16.99 | 17.05 | 17.05 | -0.43 (-2.46%) | 0 |