Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2000 | USD | 5,240 | 5,310 | 5,220 | 5,300 | 5,300 | -40 (-0.75%) | 1,254,000 |
13 Jul 2000 | USD | 5,370 | 5,420 | 5,330 | 5,340 | 5,340 | +70 (+1.33%) | 881,000 |
12 Jul 2000 | USD | 5,430 | 5,450 | 5,220 | 5,270 | 5,270 | -220 (-4.01%) | 663,000 |
11 Jul 2000 | USD | 5,560 | 5,560 | 5,450 | 5,490 | 5,490 | -110 (-1.96%) | 348,000 |
10 Jul 2000 | USD | 5,460 | 5,610 | 5,460 | 5,600 | 5,600 | +170 (+3.13%) | 525,000 |
7 Jul 2000 | USD | 5,380 | 5,480 | 5,360 | 5,430 | 5,430 | +20 (+0.37%) | 610,000 |
6 Jul 2000 | USD | 5,430 | 5,450 | 5,260 | 5,410 | 5,410 | -50 (-0.92%) | 787,000 |
5 Jul 2000 | USD | 5,300 | 5,490 | 5,300 | 5,460 | 5,460 | +240 (+4.60%) | 1,520,000 |
4 Jul 2000 | USD | 5,250 | 5,270 | 5,210 | 5,220 | 5,220 | +10 (+0.19%) | 924,000 |
3 Jul 2000 | USD | 5,160 | 5,220 | 5,080 | 5,210 | 5,210 | -170 (-3.16%) | 1,677,000 |
30 Jun 2000 | USD | 5,390 | 5,390 | 5,250 | 5,380 | 5,380 | -10 (-0.19%) | 914,000 |
29 Jun 2000 | USD | 5,490 | 5,490 | 5,310 | 5,390 | 5,390 | -120 (-2.18%) | 794,000 |
28 Jun 2000 | USD | 5,500 | 5,540 | 5,420 | 5,510 | 5,510 | +90 (+1.66%) | 1,013,000 |
27 Jun 2000 | USD | 5,300 | 5,440 | 5,260 | 5,420 | 5,420 | +240 (+4.63%) | 1,252,000 |
26 Jun 2000 | USD | 5,020 | 5,190 | 5,000 | 5,180 | 5,180 | +170 (+3.39%) | 787,000 |
23 Jun 2000 | USD | 5,050 | 5,100 | 4,960 | 5,010 | 5,010 | -140 (-2.72%) | 671,000 |
22 Jun 2000 | USD | 5,270 | 5,320 | 5,130 | 5,150 | 5,150 | -20 (-0.39%) | 1,287,000 |
21 Jun 2000 | USD | 5,020 | 5,200 | 5,000 | 5,170 | 5,170 | +200 (+4.02%) | 1,127,000 |
20 Jun 2000 | USD | 4,940 | 5,050 | 4,900 | 4,970 | 4,970 | +80 (+1.64%) | 836,000 |
19 Jun 2000 | USD | 4,970 | 5,000 | 4,870 | 4,890 | 4,890 | -80 (-1.61%) | 604,000 |
16 Jun 2000 | USD | 5,120 | 5,120 | 4,930 | 4,970 | 4,970 | -50 (-1.00%) | 553,000 |
15 Jun 2000 | USD | 4,980 | 5,090 | 4,900 | 5,020 | 5,020 | +50 (+1.01%) | 550,000 |
14 Jun 2000 | USD | 5,200 | 5,200 | 4,830 | 4,970 | 4,970 | -160 (-3.12%) | 887,000 |
13 Jun 2000 | USD | 5,200 | 5,210 | 5,070 | 5,130 | 5,130 | -80 (-1.54%) | 953,000 |
12 Jun 2000 | USD | 5,110 | 5,240 | 5,090 | 5,210 | 5,210 | 0.0 (0.0%) | 933,000 |
9 Jun 2000 | USD | 5,360 | 5,400 | 5,150 | 5,210 | 5,210 | -250 (-4.58%) | 2,276,000 |
8 Jun 2000 | USD | 5,600 | 5,640 | 5,450 | 5,460 | 5,460 | -180 (-3.19%) | 581,000 |
7 Jun 2000 | USD | 5,380 | 5,640 | 5,370 | 5,640 | 5,640 | +180 (+3.30%) | 738,000 |
6 Jun 2000 | USD | 5,390 | 5,490 | 5,370 | 5,460 | 5,460 | -30 (-0.55%) | 608,000 |
5 Jun 2000 | USD | 5,520 | 5,590 | 5,440 | 5,490 | 5,490 | +70 (+1.29%) | 720,000 |