Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2000 | USD | 2,335 | 2,335 | 2,295 | 2,295 | 2,295 | -40 (-1.71%) | 263,000 |
25 Aug 2000 | USD | 2,390 | 2,390 | 2,325 | 2,335 | 2,335 | -25 (-1.06%) | 380,000 |
24 Aug 2000 | USD | 2,400 | 2,400 | 2,340 | 2,360 | 2,360 | -50 (-2.07%) | 475,000 |
23 Aug 2000 | USD | 2,300 | 2,445 | 2,300 | 2,410 | 2,410 | +140 (+6.17%) | 1,185,000 |
22 Aug 2000 | USD | 2,230 | 2,270 | 2,200 | 2,270 | 2,270 | +25 (+1.11%) | 258,000 |
21 Aug 2000 | USD | 2,240 | 2,245 | 2,220 | 2,245 | 2,245 | -5 (-0.22%) | 151,000 |
18 Aug 2000 | USD | 2,255 | 2,255 | 2,220 | 2,250 | 2,250 | +10 (+0.45%) | 285,000 |
17 Aug 2000 | USD | 2,255 | 2,260 | 2,215 | 2,240 | 2,240 | -15 (-0.67%) | 206,000 |
16 Aug 2000 | USD | 2,210 | 2,255 | 2,200 | 2,255 | 2,255 | +45 (+2.04%) | 301,000 |
15 Aug 2000 | USD | 2,175 | 2,210 | 2,165 | 2,210 | 2,210 | +65 (+3.03%) | 445,000 |
14 Aug 2000 | USD | 2,120 | 2,145 | 2,090 | 2,145 | 2,145 | +35 (+1.66%) | 240,000 |
11 Aug 2000 | USD | 2,035 | 2,115 | 2,025 | 2,110 | 2,110 | +75 (+3.69%) | 412,000 |
10 Aug 2000 | USD | 2,000 | 2,035 | 2,000 | 2,035 | 2,035 | +35 (+1.75%) | 212,000 |
9 Aug 2000 | USD | 2,000 | 2,000 | 1,980 | 2,000 | 2,000 | +6 (+0.30%) | 86,000 |
8 Aug 2000 | USD | 2,015 | 2,015 | 1,974 | 1,994 | 1,994 | +2 (+0.10%) | 212,000 |
7 Aug 2000 | USD | 1,980 | 2,015 | 1,960 | 1,992 | 1,992 | +42 (+2.15%) | 138,000 |
4 Aug 2000 | USD | 2,000 | 2,000 | 1,930 | 1,950 | 1,950 | -49 (-2.45%) | 406,000 |
3 Aug 2000 | USD | 1,999 | 2,000 | 1,980 | 1,999 | 1,999 | -1 (-0.05%) | 248,000 |
2 Aug 2000 | USD | 2,000 | 2,010 | 1,990 | 2,000 | 2,000 | -20 (-0.99%) | 207,000 |
1 Aug 2000 | USD | 2,020 | 2,040 | 1,970 | 2,020 | 2,020 | +5 (+0.25%) | 184,000 |
31 Jul 2000 | USD | 2,020 | 2,095 | 1,980 | 2,015 | 2,015 | -15 (-0.74%) | 433,000 |
28 Jul 2000 | USD | 2,070 | 2,070 | 1,990 | 2,030 | 2,030 | -40 (-1.93%) | 321,000 |
27 Jul 2000 | USD | 2,030 | 2,070 | 2,000 | 2,070 | 2,070 | +45 (+2.22%) | 333,000 |
26 Jul 2000 | USD | 1,990 | 2,090 | 1,980 | 2,025 | 2,025 | +80 (+4.11%) | 409,000 |
25 Jul 2000 | USD | 1,950 | 1,960 | 1,940 | 1,945 | 1,945 | -15 (-0.77%) | 426,000 |
24 Jul 2000 | USD | 1,980 | 1,990 | 1,950 | 1,960 | 1,960 | -30 (-1.51%) | 152,000 |
21 Jul 2000 | USD | 2,010 | 2,030 | 1,990 | 1,990 | 1,990 | -60 (-2.93%) | 498,000 |
20 Jul 2000 | USD | 2,050 | 2,050 | 2,050 | 2,050 | 2,050 | 0.0 (0.0%) | 0 |
19 Jul 2000 | USD | 2,010 | 2,100 | 2,010 | 2,050 | 2,050 | -40 (-1.91%) | 333,000 |
18 Jul 2000 | USD | 2,150 | 2,150 | 2,060 | 2,090 | 2,090 | -95 (-4.35%) | 818,000 |