Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2000 | USD | 4,450 | 4,490 | 4,400 | 4,400 | 4,400 | -10 (-0.23%) | 283,000 |
28 Dec 2000 | USD | 4,510 | 4,510 | 4,330 | 4,410 | 4,410 | -100 (-2.22%) | 402,000 |
27 Dec 2000 | USD | 4,440 | 4,510 | 4,320 | 4,510 | 4,510 | +70 (+1.58%) | 448,000 |
26 Dec 2000 | USD | 4,400 | 4,460 | 4,360 | 4,440 | 4,440 | +10 (+0.23%) | 416,000 |
25 Dec 2000 | USD | 4,380 | 4,470 | 4,370 | 4,430 | 4,430 | +150 (+3.50%) | 409,000 |
22 Dec 2000 | USD | 4,260 | 4,350 | 4,230 | 4,280 | 4,280 | +120 (+2.88%) | 1,237,000 |
21 Dec 2000 | USD | 4,150 | 4,240 | 4,000 | 4,160 | 4,160 | -90 (-2.12%) | 1,319,000 |
20 Dec 2000 | USD | 4,270 | 4,380 | 4,180 | 4,250 | 4,250 | -40 (-0.93%) | 1,423,000 |
19 Dec 2000 | USD | 4,560 | 4,560 | 4,290 | 4,290 | 4,290 | -350 (-7.54%) | 1,326,000 |
18 Dec 2000 | USD | 4,790 | 4,790 | 4,590 | 4,640 | 4,640 | -180 (-3.73%) | 719,000 |
15 Dec 2000 | USD | 4,930 | 5,000 | 4,800 | 4,820 | 4,820 | -110 (-2.23%) | 519,000 |
14 Dec 2000 | USD | 5,120 | 5,140 | 4,900 | 4,930 | 4,930 | -260 (-5.01%) | 745,000 |
13 Dec 2000 | USD | 5,090 | 5,230 | 5,080 | 5,190 | 5,190 | 0.0 (0.0%) | 439,000 |
12 Dec 2000 | USD | 5,230 | 5,230 | 5,110 | 5,190 | 5,190 | +10 (+0.19%) | 1,242,000 |
11 Dec 2000 | USD | 5,010 | 5,200 | 4,980 | 5,180 | 5,180 | +270 (+5.50%) | 1,183,000 |
8 Dec 2000 | USD | 4,880 | 4,940 | 4,860 | 4,910 | 4,910 | -20 (-0.41%) | 2,639,000 |
7 Dec 2000 | USD | 4,940 | 4,980 | 4,910 | 4,930 | 4,930 | +20 (+0.41%) | 593,000 |
6 Dec 2000 | USD | 4,940 | 4,990 | 4,860 | 4,910 | 4,910 | +40 (+0.82%) | 744,000 |
5 Dec 2000 | USD | 5,030 | 5,030 | 4,870 | 4,870 | 4,870 | -40 (-0.81%) | 982,000 |
4 Dec 2000 | USD | 4,850 | 4,950 | 4,850 | 4,910 | 4,910 | +70 (+1.45%) | 732,000 |
1 Dec 2000 | USD | 4,860 | 4,890 | 4,770 | 4,840 | 4,840 | -120 (-2.42%) | 1,227,000 |
30 Nov 2000 | USD | 4,870 | 5,000 | 4,830 | 4,960 | 4,960 | +90 (+1.85%) | 1,037,000 |
29 Nov 2000 | USD | 4,890 | 4,900 | 4,840 | 4,870 | 4,870 | +30 (+0.62%) | 780,000 |
28 Nov 2000 | USD | 4,870 | 4,900 | 4,830 | 4,840 | 4,840 | 0.0 (0.0%) | 673,000 |
27 Nov 2000 | USD | 4,850 | 4,870 | 4,760 | 4,840 | 4,840 | +140 (+2.98%) | 974,000 |
24 Nov 2000 | USD | 4,660 | 4,740 | 4,650 | 4,700 | 4,700 | -50 (-1.05%) | 663,000 |
23 Nov 2000 | USD | 4,750 | 4,750 | 4,750 | 4,750 | 4,750 | 0.0 (0.0%) | 0 |
22 Nov 2000 | USD | 4,670 | 4,750 | 4,590 | 4,750 | 4,750 | +30 (+0.64%) | 799,000 |
21 Nov 2000 | USD | 4,790 | 4,790 | 4,600 | 4,720 | 4,720 | -80 (-1.67%) | 789,000 |
20 Nov 2000 | USD | 4,760 | 4,800 | 4,710 | 4,800 | 4,800 | +90 (+1.91%) | 839,000 |