Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2000 | USD | 2,085 | 2,090 | 2,000 | 2,030 | 2,030 | -40 (-1.93%) | 277,000 |
2 Jun 2000 | USD | 2,070 | 2,100 | 2,070 | 2,070 | 2,070 | +10 (+0.49%) | 456,000 |
1 Jun 2000 | USD | 2,060 | 2,070 | 2,035 | 2,060 | 2,060 | -20 (-0.96%) | 464,000 |
31 May 2000 | USD | 2,095 | 2,115 | 2,070 | 2,080 | 2,080 | +10 (+0.48%) | 486,000 |
30 May 2000 | USD | 2,075 | 2,120 | 2,045 | 2,070 | 2,070 | -10 (-0.48%) | 601,000 |
29 May 2000 | USD | 2,020 | 2,090 | 2,000 | 2,080 | 2,080 | +50 (+2.46%) | 552,000 |
26 May 2000 | USD | 1,907 | 2,030 | 1,907 | 2,030 | 2,030 | +63 (+3.20%) | 565,000 |
25 May 2000 | USD | 1,921 | 1,975 | 1,921 | 1,967 | 1,967 | +68 (+3.58%) | 641,000 |
24 May 2000 | USD | 1,929 | 1,930 | 1,880 | 1,899 | 1,899 | -30 (-1.56%) | 417,000 |
23 May 2000 | USD | 1,954 | 1,955 | 1,912 | 1,929 | 1,929 | -26 (-1.33%) | 446,000 |
22 May 2000 | USD | 1,949 | 1,980 | 1,910 | 1,955 | 1,955 | -35 (-1.76%) | 591,000 |
19 May 2000 | USD | 1,955 | 1,995 | 1,940 | 1,990 | 1,990 | -9 (-0.45%) | 560,000 |
18 May 2000 | USD | 1,846 | 2,000 | 1,825 | 1,999 | 1,999 | +129 (+6.90%) | 1,207,000 |
17 May 2000 | USD | 1,963 | 2,020 | 1,870 | 1,870 | 1,870 | -33 (-1.73%) | 1,210,000 |
16 May 2000 | USD | 1,940 | 1,960 | 1,903 | 1,903 | 1,903 | -12 (-0.63%) | 486,000 |
15 May 2000 | USD | 1,900 | 1,920 | 1,900 | 1,915 | 1,915 | +45 (+2.41%) | 259,000 |
12 May 2000 | USD | 1,900 | 1,910 | 1,830 | 1,870 | 1,870 | +10 (+0.54%) | 449,000 |
11 May 2000 | USD | 1,800 | 1,878 | 1,770 | 1,860 | 1,860 | -40 (-2.11%) | 386,000 |
10 May 2000 | USD | 1,770 | 1,920 | 1,751 | 1,900 | 1,900 | +100 (+5.56%) | 1,167,000 |
9 May 2000 | USD | 1,762 | 1,800 | 1,735 | 1,800 | 1,800 | +21 (+1.18%) | 154,000 |
8 May 2000 | USD | 1,779 | 1,786 | 1,759 | 1,779 | 1,779 | +11 (+0.62%) | 191,000 |
5 May 2000 | USD | 1,768 | 1,768 | 1,768 | 1,768 | 1,768 | 0.0 (0.0%) | 0 |
4 May 2000 | USD | 1,768 | 1,768 | 1,768 | 1,768 | 1,768 | 0.0 (0.0%) | 0 |
3 May 2000 | USD | 1,768 | 1,768 | 1,768 | 1,768 | 1,768 | 0.0 (0.0%) | 0 |
2 May 2000 | USD | 1,775 | 1,775 | 1,750 | 1,768 | 1,768 | -1 (-0.06%) | 231,000 |
1 May 2000 | USD | 1,700 | 1,770 | 1,700 | 1,769 | 1,769 | +89 (+5.30%) | 421,000 |
28 Apr 2000 | USD | 1,715 | 1,735 | 1,680 | 1,680 | 1,680 | -15 (-0.88%) | 306,000 |
27 Apr 2000 | USD | 1,700 | 1,719 | 1,675 | 1,695 | 1,695 | -40 (-2.31%) | 410,000 |
26 Apr 2000 | USD | 1,680 | 1,735 | 1,675 | 1,735 | 1,735 | +85 (+5.15%) | 796,000 |
25 Apr 2000 | USD | 1,636 | 1,668 | 1,612 | 1,650 | 1,650 | +19 (+1.16%) | 589,000 |