Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2000 | USD | 1,212 | 1,213 | 1,199 | 1,201 | 1,201 | -26 (-2.12%) | 431,000 |
28 Aug 2000 | USD | 1,242 | 1,242 | 1,215 | 1,227 | 1,227 | -15 (-1.21%) | 411,000 |
25 Aug 2000 | USD | 1,225 | 1,242 | 1,187 | 1,242 | 1,242 | +17 (+1.39%) | 887,000 |
24 Aug 2000 | USD | 1,228 | 1,235 | 1,224 | 1,225 | 1,225 | -1 (-0.08%) | 1,703,000 |
23 Aug 2000 | USD | 1,225 | 1,233 | 1,220 | 1,226 | 1,226 | +6 (+0.49%) | 1,495,000 |
22 Aug 2000 | USD | 1,187 | 1,220 | 1,187 | 1,220 | 1,220 | +33 (+2.78%) | 1,123,000 |
21 Aug 2000 | USD | 1,172 | 1,187 | 1,170 | 1,187 | 1,187 | +15 (+1.28%) | 352,000 |
18 Aug 2000 | USD | 1,170 | 1,185 | 1,163 | 1,172 | 1,172 | -4 (-0.34%) | 592,000 |
17 Aug 2000 | USD | 1,200 | 1,210 | 1,175 | 1,176 | 1,176 | -29 (-2.41%) | 536,000 |
16 Aug 2000 | USD | 1,205 | 1,222 | 1,205 | 1,205 | 1,205 | -17 (-1.39%) | 443,000 |
15 Aug 2000 | USD | 1,219 | 1,227 | 1,211 | 1,222 | 1,222 | -7 (-0.57%) | 627,000 |
14 Aug 2000 | USD | 1,200 | 1,229 | 1,200 | 1,229 | 1,229 | +44 (+3.71%) | 683,000 |
11 Aug 2000 | USD | 1,184 | 1,225 | 1,184 | 1,185 | 1,185 | -19 (-1.58%) | 1,921,000 |
10 Aug 2000 | USD | 1,213 | 1,235 | 1,203 | 1,204 | 1,204 | -29 (-2.35%) | 1,613,000 |
9 Aug 2000 | USD | 1,240 | 1,250 | 1,210 | 1,233 | 1,233 | -27 (-2.14%) | 1,538,000 |
8 Aug 2000 | USD | 1,270 | 1,280 | 1,257 | 1,260 | 1,260 | -24 (-1.87%) | 1,163,000 |
7 Aug 2000 | USD | 1,253 | 1,285 | 1,251 | 1,284 | 1,284 | +31 (+2.47%) | 1,090,000 |
4 Aug 2000 | USD | 1,244 | 1,284 | 1,243 | 1,253 | 1,253 | +3 (+0.24%) | 1,679,000 |
3 Aug 2000 | USD | 1,230 | 1,250 | 1,226 | 1,250 | 1,250 | +10 (+0.81%) | 1,194,000 |
2 Aug 2000 | USD | 1,260 | 1,260 | 1,235 | 1,240 | 1,240 | -20 (-1.59%) | 1,241,000 |
1 Aug 2000 | USD | 1,244 | 1,260 | 1,235 | 1,260 | 1,260 | +50 (+4.13%) | 2,958,000 |
31 Jul 2000 | USD | 1,196 | 1,232 | 1,180 | 1,210 | 1,210 | +34 (+2.89%) | 1,719,000 |
28 Jul 2000 | USD | 1,152 | 1,199 | 1,150 | 1,176 | 1,176 | +17 (+1.47%) | 1,149,000 |
27 Jul 2000 | USD | 1,161 | 1,166 | 1,152 | 1,159 | 1,159 | -3 (-0.26%) | 887,000 |
26 Jul 2000 | USD | 1,188 | 1,195 | 1,160 | 1,162 | 1,162 | -6 (-0.51%) | 1,190,000 |
25 Jul 2000 | USD | 1,150 | 1,168 | 1,141 | 1,168 | 1,168 | +1 (+0.09%) | 1,653,000 |
24 Jul 2000 | USD | 1,159 | 1,167 | 1,150 | 1,167 | 1,167 | +17 (+1.48%) | 939,000 |
21 Jul 2000 | USD | 1,160 | 1,168 | 1,150 | 1,150 | 1,150 | -8 (-0.69%) | 1,677,000 |
20 Jul 2000 | USD | 1,158 | 1,158 | 1,158 | 1,158 | 1,158 | 0.0 (0.0%) | 0 |
19 Jul 2000 | USD | 1,162 | 1,180 | 1,158 | 1,158 | 1,158 | +3 (+0.26%) | 3,099,000 |