Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2000 | USD | 1,301 | 1,335 | 1,301 | 1,302 | 1,302 | -11 (-0.84%) | 3,085,000 |
5 Jun 2000 | USD | 1,320 | 1,330 | 1,309 | 1,313 | 1,313 | -27 (-2.01%) | 2,250,000 |
2 Jun 2000 | USD | 1,370 | 1,380 | 1,331 | 1,340 | 1,340 | -44 (-3.18%) | 1,819,000 |
1 Jun 2000 | USD | 1,318 | 1,397 | 1,310 | 1,384 | 1,384 | +84 (+6.46%) | 2,167,000 |
31 May 2000 | USD | 1,356 | 1,357 | 1,300 | 1,300 | 1,300 | -56 (-4.13%) | 2,128,000 |
30 May 2000 | USD | 1,375 | 1,389 | 1,356 | 1,356 | 1,356 | -19 (-1.38%) | 1,063,000 |
29 May 2000 | USD | 1,370 | 1,377 | 1,358 | 1,375 | 1,375 | +5 (+0.36%) | 1,444,000 |
26 May 2000 | USD | 1,392 | 1,410 | 1,370 | 1,370 | 1,370 | -22 (-1.58%) | 1,887,000 |
25 May 2000 | USD | 1,438 | 1,438 | 1,389 | 1,392 | 1,392 | -33 (-2.32%) | 1,398,000 |
24 May 2000 | USD | 1,445 | 1,445 | 1,410 | 1,425 | 1,425 | -24 (-1.66%) | 1,951,000 |
23 May 2000 | USD | 1,419 | 1,451 | 1,419 | 1,449 | 1,449 | +30 (+2.11%) | 2,092,000 |
22 May 2000 | USD | 1,415 | 1,432 | 1,403 | 1,419 | 1,419 | +16 (+1.14%) | 1,704,000 |
19 May 2000 | USD | 1,365 | 1,404 | 1,363 | 1,403 | 1,403 | +33 (+2.41%) | 1,776,000 |
18 May 2000 | USD | 1,380 | 1,380 | 1,366 | 1,370 | 1,370 | -21 (-1.51%) | 1,011,000 |
17 May 2000 | USD | 1,400 | 1,409 | 1,390 | 1,391 | 1,391 | -20 (-1.42%) | 1,127,000 |
16 May 2000 | USD | 1,406 | 1,420 | 1,390 | 1,411 | 1,411 | -39 (-2.69%) | 1,839,000 |
15 May 2000 | USD | 1,455 | 1,462 | 1,436 | 1,450 | 1,450 | 0.0 (0.0%) | 1,737,000 |
12 May 2000 | USD | 1,437 | 1,450 | 1,425 | 1,450 | 1,450 | +33 (+2.33%) | 2,613,000 |
11 May 2000 | USD | 1,415 | 1,425 | 1,399 | 1,417 | 1,417 | +21 (+1.50%) | 1,737,000 |
10 May 2000 | USD | 1,428 | 1,435 | 1,390 | 1,396 | 1,396 | -19 (-1.34%) | 1,472,000 |
9 May 2000 | USD | 1,398 | 1,428 | 1,398 | 1,415 | 1,415 | +17 (+1.22%) | 1,096,000 |
8 May 2000 | USD | 1,412 | 1,412 | 1,385 | 1,398 | 1,398 | -14 (-0.99%) | 964,000 |
5 May 2000 | USD | 1,412 | 1,412 | 1,412 | 1,412 | 1,412 | 0.0 (0.0%) | 0 |
4 May 2000 | USD | 1,412 | 1,412 | 1,412 | 1,412 | 1,412 | 0.0 (0.0%) | 0 |
3 May 2000 | USD | 1,412 | 1,412 | 1,412 | 1,412 | 1,412 | 0.0 (0.0%) | 0 |
2 May 2000 | USD | 1,400 | 1,434 | 1,395 | 1,412 | 1,412 | +20 (+1.44%) | 1,237,000 |
1 May 2000 | USD | 1,390 | 1,400 | 1,375 | 1,392 | 1,392 | -15 (-1.07%) | 1,526,000 |
28 Apr 2000 | USD | 1,438 | 1,450 | 1,397 | 1,407 | 1,407 | -11 (-0.78%) | 1,922,000 |
27 Apr 2000 | USD | 1,410 | 1,429 | 1,394 | 1,418 | 1,418 | +9 (+0.64%) | 1,661,000 |
26 Apr 2000 | USD | 1,450 | 1,452 | 1,396 | 1,409 | 1,409 | -40 (-2.76%) | 1,625,000 |