Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2000 | USD | 1,110 | 1,115 | 1,095 | 1,105 | 1,105 | -15 (-1.34%) | 1,114,000 |
17 Jul 2000 | USD | 1,113 | 1,129 | 1,105 | 1,120 | 1,120 | 0.0 (0.0%) | 1,155,000 |
14 Jul 2000 | USD | 1,112 | 1,140 | 1,112 | 1,120 | 1,120 | +5 (+0.45%) | 2,171,000 |
13 Jul 2000 | USD | 1,150 | 1,152 | 1,111 | 1,115 | 1,115 | -54 (-4.62%) | 2,325,000 |
12 Jul 2000 | USD | 1,156 | 1,169 | 1,150 | 1,169 | 1,169 | +10 (+0.86%) | 1,536,000 |
11 Jul 2000 | USD | 1,171 | 1,174 | 1,152 | 1,159 | 1,159 | -16 (-1.36%) | 1,253,000 |
10 Jul 2000 | USD | 1,190 | 1,198 | 1,167 | 1,175 | 1,175 | -13 (-1.09%) | 1,341,000 |
7 Jul 2000 | USD | 1,185 | 1,191 | 1,179 | 1,188 | 1,188 | -7 (-0.59%) | 2,483,000 |
6 Jul 2000 | USD | 1,200 | 1,210 | 1,185 | 1,195 | 1,195 | -25 (-2.05%) | 1,745,000 |
5 Jul 2000 | USD | 1,230 | 1,240 | 1,205 | 1,220 | 1,220 | -30 (-2.40%) | 1,512,000 |
4 Jul 2000 | USD | 1,250 | 1,265 | 1,229 | 1,250 | 1,250 | -16 (-1.26%) | 1,217,000 |
3 Jul 2000 | USD | 1,269 | 1,272 | 1,257 | 1,266 | 1,266 | -3 (-0.24%) | 789,000 |
30 Jun 2000 | USD | 1,246 | 1,269 | 1,246 | 1,269 | 1,269 | +9 (+0.71%) | 451,000 |
29 Jun 2000 | USD | 1,258 | 1,260 | 1,243 | 1,260 | 1,260 | +17 (+1.37%) | 614,000 |
28 Jun 2000 | USD | 1,268 | 1,269 | 1,241 | 1,243 | 1,243 | -26 (-2.05%) | 545,000 |
27 Jun 2000 | USD | 1,257 | 1,272 | 1,257 | 1,269 | 1,269 | +6 (+0.48%) | 343,000 |
26 Jun 2000 | USD | 1,271 | 1,271 | 1,246 | 1,263 | 1,263 | +3 (+0.24%) | 545,000 |
23 Jun 2000 | USD | 1,252 | 1,267 | 1,251 | 1,260 | 1,260 | +9 (+0.72%) | 580,000 |
22 Jun 2000 | USD | 1,279 | 1,279 | 1,251 | 1,251 | 1,251 | -28 (-2.19%) | 539,000 |
21 Jun 2000 | USD | 1,275 | 1,280 | 1,256 | 1,279 | 1,279 | +10 (+0.79%) | 733,000 |
20 Jun 2000 | USD | 1,242 | 1,269 | 1,242 | 1,269 | 1,269 | +9 (+0.71%) | 489,000 |
19 Jun 2000 | USD | 1,272 | 1,280 | 1,260 | 1,260 | 1,260 | +28 (+2.27%) | 717,000 |
16 Jun 2000 | USD | 1,255 | 1,258 | 1,232 | 1,232 | 1,232 | -23 (-1.83%) | 1,725,000 |
15 Jun 2000 | USD | 1,250 | 1,269 | 1,250 | 1,255 | 1,255 | -15 (-1.18%) | 521,000 |
14 Jun 2000 | USD | 1,275 | 1,286 | 1,264 | 1,270 | 1,270 | -5 (-0.39%) | 720,000 |
13 Jun 2000 | USD | 1,280 | 1,280 | 1,250 | 1,275 | 1,275 | -25 (-1.92%) | 1,613,000 |
12 Jun 2000 | USD | 1,291 | 1,303 | 1,287 | 1,300 | 1,300 | +15 (+1.17%) | 720,000 |
9 Jun 2000 | USD | 1,260 | 1,296 | 1,260 | 1,285 | 1,285 | +5 (+0.39%) | 2,591,000 |
8 Jun 2000 | USD | 1,312 | 1,316 | 1,266 | 1,280 | 1,280 | -50 (-3.76%) | 1,605,000 |
7 Jun 2000 | USD | 1,300 | 1,334 | 1,283 | 1,330 | 1,330 | +50 (+3.91%) | 1,755,000 |