Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2000 | USD | 2,215 | 2,250 | 2,165 | 2,185 | 2,185 | -105 (-4.59%) | 306,000 |
14 Jul 2000 | USD | 2,285 | 2,295 | 2,250 | 2,290 | 2,290 | +30 (+1.33%) | 182,000 |
13 Jul 2000 | USD | 2,185 | 2,270 | 2,180 | 2,260 | 2,260 | -5 (-0.22%) | 417,000 |
12 Jul 2000 | USD | 2,285 | 2,285 | 2,220 | 2,265 | 2,265 | -20 (-0.88%) | 232,000 |
11 Jul 2000 | USD | 2,325 | 2,350 | 2,270 | 2,285 | 2,285 | -40 (-1.72%) | 562,000 |
10 Jul 2000 | USD | 2,170 | 2,390 | 2,165 | 2,325 | 2,325 | +195 (+9.15%) | 1,479,000 |
7 Jul 2000 | USD | 2,075 | 2,140 | 2,075 | 2,130 | 2,130 | +55 (+2.65%) | 681,000 |
6 Jul 2000 | USD | 2,100 | 2,100 | 2,060 | 2,075 | 2,075 | -60 (-2.81%) | 534,000 |
5 Jul 2000 | USD | 2,140 | 2,155 | 2,120 | 2,135 | 2,135 | -45 (-2.06%) | 291,000 |
4 Jul 2000 | USD | 2,125 | 2,190 | 2,110 | 2,180 | 2,180 | +95 (+4.56%) | 631,000 |
3 Jul 2000 | USD | 2,100 | 2,200 | 2,085 | 2,085 | 2,085 | +15 (+0.72%) | 998,000 |
30 Jun 2000 | USD | 2,075 | 2,080 | 2,045 | 2,070 | 2,070 | -20 (-0.96%) | 206,000 |
29 Jun 2000 | USD | 2,030 | 2,090 | 2,030 | 2,090 | 2,090 | +90 (+4.50%) | 295,000 |
28 Jun 2000 | USD | 2,000 | 2,010 | 1,995 | 2,000 | 2,000 | -30 (-1.48%) | 387,000 |
27 Jun 2000 | USD | 2,005 | 2,030 | 2,000 | 2,030 | 2,030 | +20 (+1.00%) | 141,000 |
26 Jun 2000 | USD | 2,030 | 2,030 | 1,990 | 2,010 | 2,010 | 0.0 (0.0%) | 185,000 |
23 Jun 2000 | USD | 2,025 | 2,070 | 1,980 | 2,010 | 2,010 | -15 (-0.74%) | 344,000 |
22 Jun 2000 | USD | 2,040 | 2,040 | 2,010 | 2,025 | 2,025 | +5 (+0.25%) | 191,000 |
21 Jun 2000 | USD | 2,000 | 2,045 | 2,000 | 2,020 | 2,020 | -5 (-0.25%) | 173,000 |
20 Jun 2000 | USD | 2,030 | 2,040 | 2,000 | 2,025 | 2,025 | -35 (-1.70%) | 184,000 |
19 Jun 2000 | USD | 2,000 | 2,090 | 2,000 | 2,060 | 2,060 | +60 (+3%) | 283,000 |
16 Jun 2000 | USD | 2,000 | 2,005 | 2,000 | 2,000 | 2,000 | 0.0 (0.0%) | 247,000 |
15 Jun 2000 | USD | 2,000 | 2,025 | 2,000 | 2,000 | 2,000 | -5 (-0.25%) | 149,000 |
14 Jun 2000 | USD | 2,000 | 2,020 | 1,996 | 2,005 | 2,005 | +5 (+0.25%) | 154,000 |
13 Jun 2000 | USD | 2,000 | 2,020 | 1,999 | 2,000 | 2,000 | -10 (-0.50%) | 175,000 |
12 Jun 2000 | USD | 1,985 | 2,020 | 1,982 | 2,010 | 2,010 | -15 (-0.74%) | 68,000 |
9 Jun 2000 | USD | 2,025 | 2,030 | 1,986 | 2,025 | 2,025 | 0.0 (0.0%) | 314,000 |
8 Jun 2000 | USD | 2,015 | 2,030 | 2,000 | 2,025 | 2,025 | +10 (+0.50%) | 276,000 |
7 Jun 2000 | USD | 1,991 | 2,015 | 1,990 | 2,015 | 2,015 | +24 (+1.21%) | 139,000 |
6 Jun 2000 | USD | 1,985 | 2,015 | 1,980 | 1,991 | 1,991 | -39 (-1.92%) | 206,000 |