Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2000 | USD | 44.82 | 49.32 | 44.82 | 48 | 16 | +2.43 (+5.33%) | 380,300 |
20 Oct 2000 | USD | 42 | 48.75 | 40.5 | 45.57 | 15.19 | +2.82 (+6.60%) | 523,700 |
19 Oct 2000 | USD | 43.11 | 43.86 | 39.75 | 42.75 | 14.25 | +6 (+16.33%) | 307,300 |
18 Oct 2000 | USD | 36 | 40.5 | 34.5 | 36.75 | 12.25 | -1.5 (-3.92%) | 334,600 |
17 Oct 2000 | USD | 43.11 | 44.25 | 36.36 | 38.25 | 12.75 | -3.93 (-9.32%) | 664,700 |
16 Oct 2000 | USD | 48.75 | 49.11 | 41.61 | 42.18 | 14.06 | -8.07 (-16.06%) | 520,600 |
13 Oct 2000 | USD | 40.86 | 50.25 | 40.5 | 50.25 | 16.75 | +9.18 (+22.35%) | 405,200 |
12 Oct 2000 | USD | 44.61 | 45 | 40.86 | 41.07 | 13.69 | -0.93 (-2.21%) | 385,700 |
11 Oct 2000 | USD | 43.11 | 46.32 | 40.68 | 42 | 14 | -2.61 (-5.85%) | 384,400 |
10 Oct 2000 | USD | 48.27 | 48.36 | 43.5 | 44.61 | 14.87 | -3.96 (-8.15%) | 328,100 |
9 Oct 2000 | USD | 47.61 | 49.5 | 46.5 | 48.57 | 16.19 | +1.32 (+2.79%) | 206,900 |
6 Oct 2000 | USD | 49.02 | 50.82 | 45 | 47.25 | 15.75 | 0.0 (0.0%) | 422,800 |
5 Oct 2000 | USD | 53.61 | 53.82 | 47.25 | 47.25 | 15.75 | -6 (-11.27%) | 541,300 |
4 Oct 2000 | USD | 54 | 54 | 52.68 | 53.25 | 17.75 | 0.0 (0.0%) | 539,900 |
3 Oct 2000 | USD | 54.75 | 56.82 | 53.25 | 53.25 | 17.75 | -0.57 (-1.06%) | 216,000 |
2 Oct 2000 | USD | 58.5 | 58.5 | 53.07 | 53.82 | 17.94 | -3 (-5.28%) | 279,600 |
29 Sep 2000 | USD | 58.32 | 59.25 | 55.5 | 56.82 | 18.94 | -3.18 (-5.30%) | 330,300 |
28 Sep 2000 | USD | 52.86 | 60 | 52.32 | 60 | 20 | +6.69 (+12.55%) | 275,700 |
27 Sep 2000 | USD | 57.36 | 57.57 | 52.5 | 53.31 | 17.77 | -1.44 (-2.63%) | 352,100 |
26 Sep 2000 | USD | 58.32 | 58.5 | 52.32 | 54.75 | 18.25 | -3.36 (-5.78%) | 323,900 |
25 Sep 2000 | USD | 61.86 | 63.36 | 57 | 58.11 | 19.37 | -3.75 (-6.06%) | 232,300 |
22 Sep 2000 | USD | 51.18 | 62.07 | 51 | 61.86 | 20.62 | +2.61 (+4.41%) | 631,400 |
21 Sep 2000 | USD | 66.57 | 66.57 | 58.11 | 59.25 | 19.75 | -6.18 (-9.45%) | 406,800 |
20 Sep 2000 | USD | 66.18 | 67.5 | 62.52 | 65.43 | 21.81 | -0.75 (-1.13%) | 322,500 |
19 Sep 2000 | USD | 61.86 | 67.5 | 60.75 | 66.18 | 22.06 | +5.25 (+8.62%) | 247,500 |
18 Sep 2000 | USD | 66.36 | 67.5 | 60.75 | 60.93 | 20.31 | -4.5 (-6.88%) | 236,500 |
15 Sep 2000 | USD | 66 | 67.86 | 63.75 | 65.43 | 21.81 | +0.18 (+0.28%) | 302,500 |
14 Sep 2000 | USD | 71.82 | 72.75 | 64.86 | 65.25 | 21.75 | -4.11 (-5.93%) | 533,900 |
13 Sep 2000 | USD | 60.93 | 73.11 | 60.36 | 69.36 | 23.12 | +5.79 (+9.11%) | 1,098,500 |
12 Sep 2000 | USD | 66 | 66.18 | 61.86 | 63.57 | 21.19 | 0.0 (0.0%) | 368,900 |