Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2000 | USD | 1,200 | 1,203 | 1,151 | 1,155 | 1,155 | -71 (-5.79%) | 3,226,000 |
17 Jul 2000 | USD | 1,230 | 1,236 | 1,215 | 1,226 | 1,226 | -4 (-0.33%) | 1,039,000 |
14 Jul 2000 | USD | 1,234 | 1,262 | 1,226 | 1,230 | 1,230 | -22 (-1.76%) | 1,761,000 |
13 Jul 2000 | USD | 1,285 | 1,290 | 1,240 | 1,252 | 1,252 | -43 (-3.32%) | 2,108,000 |
12 Jul 2000 | USD | 1,286 | 1,298 | 1,278 | 1,295 | 1,295 | +8 (+0.62%) | 1,119,000 |
11 Jul 2000 | USD | 1,292 | 1,292 | 1,280 | 1,287 | 1,287 | -6 (-0.46%) | 930,000 |
10 Jul 2000 | USD | 1,288 | 1,295 | 1,280 | 1,293 | 1,293 | +13 (+1.02%) | 1,188,000 |
7 Jul 2000 | USD | 1,286 | 1,299 | 1,275 | 1,280 | 1,280 | -5 (-0.39%) | 1,407,000 |
6 Jul 2000 | USD | 1,291 | 1,291 | 1,275 | 1,285 | 1,285 | -22 (-1.68%) | 2,059,000 |
5 Jul 2000 | USD | 1,319 | 1,320 | 1,299 | 1,307 | 1,307 | -13 (-0.98%) | 2,424,000 |
4 Jul 2000 | USD | 1,344 | 1,344 | 1,314 | 1,320 | 1,320 | -12 (-0.90%) | 1,361,000 |
3 Jul 2000 | USD | 1,320 | 1,335 | 1,316 | 1,332 | 1,332 | +7 (+0.53%) | 1,803,000 |
30 Jun 2000 | USD | 1,341 | 1,343 | 1,325 | 1,325 | 1,325 | -14 (-1.05%) | 1,255,000 |
29 Jun 2000 | USD | 1,365 | 1,365 | 1,336 | 1,339 | 1,339 | -46 (-3.32%) | 1,853,000 |
28 Jun 2000 | USD | 1,361 | 1,385 | 1,343 | 1,385 | 1,385 | +9 (+0.65%) | 972,000 |
27 Jun 2000 | USD | 1,380 | 1,385 | 1,372 | 1,376 | 1,376 | -4 (-0.29%) | 664,000 |
26 Jun 2000 | USD | 1,375 | 1,389 | 1,358 | 1,380 | 1,380 | +5 (+0.36%) | 698,000 |
23 Jun 2000 | USD | 1,350 | 1,394 | 1,342 | 1,375 | 1,375 | +20 (+1.48%) | 942,000 |
22 Jun 2000 | USD | 1,390 | 1,395 | 1,355 | 1,355 | 1,355 | -35 (-2.52%) | 1,011,000 |
21 Jun 2000 | USD | 1,410 | 1,410 | 1,388 | 1,390 | 1,390 | -9 (-0.64%) | 1,985,000 |
20 Jun 2000 | USD | 1,394 | 1,399 | 1,373 | 1,399 | 1,399 | +17 (+1.23%) | 922,000 |
19 Jun 2000 | USD | 1,326 | 1,398 | 1,325 | 1,382 | 1,382 | +57 (+4.30%) | 1,178,000 |
16 Jun 2000 | USD | 1,340 | 1,352 | 1,322 | 1,325 | 1,325 | -19 (-1.41%) | 1,108,000 |
15 Jun 2000 | USD | 1,360 | 1,378 | 1,344 | 1,344 | 1,344 | -16 (-1.18%) | 729,000 |
14 Jun 2000 | USD | 1,367 | 1,374 | 1,330 | 1,360 | 1,360 | -27 (-1.95%) | 1,244,000 |
13 Jun 2000 | USD | 1,380 | 1,387 | 1,351 | 1,387 | 1,387 | -13 (-0.93%) | 1,358,000 |
12 Jun 2000 | USD | 1,389 | 1,400 | 1,381 | 1,400 | 1,400 | -9 (-0.64%) | 785,000 |
9 Jun 2000 | USD | 1,382 | 1,410 | 1,376 | 1,409 | 1,409 | +27 (+1.95%) | 3,789,000 |
8 Jun 2000 | USD | 1,370 | 1,382 | 1,342 | 1,382 | 1,382 | +32 (+2.37%) | 1,727,000 |
7 Jun 2000 | USD | 1,310 | 1,359 | 1,305 | 1,350 | 1,350 | +48 (+3.69%) | 1,591,000 |