Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2000 | USD | 18 | 18.06 | 17.39 | 17.48 | 17.48 | -0.54 (-3.00%) | 0 |
16 Aug 2000 | USD | 17.81 | 18.12 | 17.69 | 18.02 | 18.02 | +0.04 (+0.22%) | 0 |
15 Aug 2000 | USD | 17.97 | 18.27 | 17.86 | 17.98 | 17.98 | +0.1 (+0.56%) | 0 |
14 Aug 2000 | USD | 18.98 | 18.99 | 17.84 | 17.88 | 17.88 | -0.67 (-3.61%) | 0 |
11 Aug 2000 | USD | 19.26 | 19.36 | 18.34 | 18.55 | 18.55 | -0.64 (-3.34%) | 0 |
10 Aug 2000 | USD | 18.97 | 19.19 | 18.83 | 19.19 | 19.19 | +0.01 (+0.05%) | 0 |
9 Aug 2000 | USD | 18.78 | 19.28 | 18.74 | 19.18 | 19.18 | +0.39 (+2.08%) | 0 |
8 Aug 2000 | USD | 18.89 | 19.07 | 18.75 | 18.79 | 18.79 | -0.24 (-1.26%) | 0 |
7 Aug 2000 | USD | 19.31 | 19.36 | 18.91 | 19.03 | 19.03 | +0.41 (+2.20%) | 0 |
4 Aug 2000 | USD | 18.75 | 18.97 | 18.53 | 18.62 | 18.62 | -1.37 (-6.85%) | 0 |
3 Aug 2000 | USD | 20.29 | 20.38 | 19.66 | 19.99 | 19.99 | -0.01 (-0.05%) | 0 |
2 Aug 2000 | USD | 20.2 | 20.2 | 19.82 | 20 | 20 | -0.55 (-2.68%) | 0 |
1 Aug 2000 | USD | 20.66 | 20.84 | 20.27 | 20.55 | 20.55 | -0.19 (-0.92%) | 0 |
31 Jul 2000 | USD | 20.98 | 21.17 | 20.54 | 20.74 | 20.74 | -0.1 (-0.48%) | 0 |
28 Jul 2000 | USD | 19.33 | 20.98 | 19.33 | 20.84 | 20.84 | +1.24 (+6.33%) | 0 |
27 Jul 2000 | USD | 19.26 | 20.19 | 19.26 | 19.6 | 19.6 | -0.07 (-0.36%) | 0 |
26 Jul 2000 | USD | 19.63 | 19.99 | 19.48 | 19.67 | 19.67 | +0.28 (+1.44%) | 0 |
25 Jul 2000 | USD | 19.46 | 19.74 | 19.35 | 19.39 | 19.39 | -0.53 (-2.66%) | 0 |
24 Jul 2000 | USD | 19.35 | 19.99 | 19.17 | 19.92 | 19.92 | +0.98 (+5.17%) | 0 |
21 Jul 2000 | USD | 19.04 | 19.39 | 18.77 | 18.94 | 18.94 | 0.0 (0.0%) | 0 |
20 Jul 2000 | USD | 19.05 | 19.19 | 18.87 | 18.94 | 18.94 | -0.71 (-3.61%) | 0 |
19 Jul 2000 | USD | 19.28 | 19.83 | 19.19 | 19.65 | 19.65 | -0.1 (-0.51%) | 0 |
18 Jul 2000 | USD | 19.7 | 19.92 | 19.33 | 19.75 | 19.75 | +0.3 (+1.54%) | 0 |
17 Jul 2000 | USD | 20.02 | 20.13 | 19.13 | 19.45 | 19.45 | +0.13 (+0.67%) | 0 |
14 Jul 2000 | USD | 19.21 | 19.59 | 19.21 | 19.32 | 19.32 | -0.71 (-3.54%) | 0 |
13 Jul 2000 | USD | 19.9 | 20.17 | 19.76 | 20.03 | 20.03 | 0.0 (0.0%) | 0 |
12 Jul 2000 | USD | 20.29 | 20.3 | 19.94 | 20.03 | 20.03 | -0.08 (-0.40%) | 0 |
11 Jul 2000 | USD | 19.64 | 20.45 | 19.43 | 20.11 | 20.11 | -0.22 (-1.08%) | 0 |
10 Jul 2000 | USD | 20.2 | 20.63 | 20.08 | 20.33 | 20.33 | +1.11 (+5.78%) | 0 |
7 Jul 2000 | USD | 19.68 | 20.25 | 19.17 | 19.22 | 19.22 | -1.72 (-8.21%) | 0 |