Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2000 | USD | 1,270 | 1,295 | 1,268 | 1,280 | 1,280 | +10 (+0.79%) | 912,000 |
5 Jun 2000 | USD | 1,312 | 1,315 | 1,253 | 1,270 | 1,270 | -62 (-4.65%) | 2,293,000 |
2 Jun 2000 | USD | 1,351 | 1,360 | 1,323 | 1,332 | 1,332 | -28 (-2.06%) | 1,471,000 |
1 Jun 2000 | USD | 1,330 | 1,360 | 1,314 | 1,360 | 1,360 | +23 (+1.72%) | 1,604,000 |
31 May 2000 | USD | 1,321 | 1,350 | 1,321 | 1,337 | 1,337 | +13 (+0.98%) | 1,208,000 |
30 May 2000 | USD | 1,331 | 1,340 | 1,322 | 1,324 | 1,324 | -24 (-1.78%) | 1,336,000 |
29 May 2000 | USD | 1,340 | 1,355 | 1,340 | 1,348 | 1,348 | +11 (+0.82%) | 1,251,000 |
26 May 2000 | USD | 1,338 | 1,345 | 1,331 | 1,337 | 1,337 | -21 (-1.55%) | 860,000 |
25 May 2000 | USD | 1,355 | 1,360 | 1,337 | 1,358 | 1,358 | +45 (+3.43%) | 3,799,000 |
24 May 2000 | USD | 1,300 | 1,325 | 1,300 | 1,313 | 1,313 | -1 (-0.08%) | 2,115,000 |
23 May 2000 | USD | 1,300 | 1,316 | 1,286 | 1,314 | 1,314 | +34 (+2.66%) | 2,211,000 |
22 May 2000 | USD | 1,286 | 1,286 | 1,267 | 1,280 | 1,280 | -7 (-0.54%) | 986,000 |
19 May 2000 | USD | 1,285 | 1,295 | 1,275 | 1,287 | 1,287 | +2 (+0.16%) | 1,270,000 |
18 May 2000 | USD | 1,270 | 1,288 | 1,259 | 1,285 | 1,285 | +15 (+1.18%) | 1,394,000 |
17 May 2000 | USD | 1,277 | 1,284 | 1,251 | 1,270 | 1,270 | -8 (-0.63%) | 1,839,000 |
16 May 2000 | USD | 1,280 | 1,289 | 1,264 | 1,278 | 1,278 | -2 (-0.16%) | 3,495,000 |
15 May 2000 | USD | 1,279 | 1,300 | 1,261 | 1,280 | 1,280 | +61 (+5.00%) | 7,221,000 |
12 May 2000 | USD | 1,210 | 1,228 | 1,205 | 1,219 | 1,219 | +49 (+4.19%) | 5,907,000 |
11 May 2000 | USD | 1,134 | 1,190 | 1,128 | 1,170 | 1,170 | +45 (+4%) | 4,128,000 |
10 May 2000 | USD | 1,124 | 1,131 | 1,119 | 1,125 | 1,125 | +21 (+1.90%) | 3,947,000 |
9 May 2000 | USD | 1,100 | 1,122 | 1,097 | 1,104 | 1,104 | +1 (+0.09%) | 3,635,000 |
8 May 2000 | USD | 1,115 | 1,118 | 1,100 | 1,103 | 1,103 | -10 (-0.90%) | 1,778,000 |
5 May 2000 | USD | 1,113 | 1,113 | 1,113 | 1,113 | 1,113 | 0.0 (0.0%) | 0 |
4 May 2000 | USD | 1,113 | 1,113 | 1,113 | 1,113 | 1,113 | 0.0 (0.0%) | 0 |
3 May 2000 | USD | 1,113 | 1,113 | 1,113 | 1,113 | 1,113 | 0.0 (0.0%) | 0 |
2 May 2000 | USD | 1,115 | 1,120 | 1,106 | 1,113 | 1,113 | -1 (-0.09%) | 1,268,000 |
1 May 2000 | USD | 1,115 | 1,115 | 1,094 | 1,114 | 1,114 | +14 (+1.27%) | 829,000 |
28 Apr 2000 | USD | 1,110 | 1,116 | 1,097 | 1,100 | 1,100 | 0.0 (0.0%) | 1,070,000 |
27 Apr 2000 | USD | 1,098 | 1,107 | 1,092 | 1,100 | 1,100 | +9 (+0.82%) | 966,000 |
26 Apr 2000 | USD | 1,100 | 1,100 | 1,084 | 1,091 | 1,091 | -3 (-0.27%) | 796,000 |