Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2000 | USD | 5,400 | 5,550 | 5,350 | 5,420 | 5,420 | -70 (-1.28%) | 1,294,000 |
1 Jun 2000 | USD | 5,380 | 5,490 | 5,380 | 5,490 | 5,490 | +210 (+3.98%) | 853,000 |
31 May 2000 | USD | 5,320 | 5,390 | 5,260 | 5,280 | 5,280 | +160 (+3.13%) | 973,000 |
30 May 2000 | USD | 5,130 | 5,250 | 5,070 | 5,120 | 5,120 | +110 (+2.20%) | 602,000 |
29 May 2000 | USD | 4,890 | 5,020 | 4,880 | 5,010 | 5,010 | +120 (+2.45%) | 457,000 |
26 May 2000 | USD | 4,980 | 4,980 | 4,840 | 4,890 | 4,890 | -100 (-2.00%) | 706,000 |
25 May 2000 | USD | 5,220 | 5,220 | 4,920 | 4,990 | 4,990 | -210 (-4.04%) | 1,322,000 |
24 May 2000 | USD | 5,010 | 5,250 | 4,920 | 5,200 | 5,200 | -10 (-0.19%) | 1,516,000 |
23 May 2000 | USD | 5,120 | 5,230 | 5,110 | 5,210 | 5,210 | +130 (+2.56%) | 754,000 |
22 May 2000 | USD | 5,210 | 5,240 | 4,870 | 5,080 | 5,080 | -330 (-6.10%) | 1,633,000 |
19 May 2000 | USD | 5,580 | 5,610 | 5,390 | 5,410 | 5,410 | -240 (-4.25%) | 648,000 |
18 May 2000 | USD | 5,440 | 5,650 | 5,300 | 5,650 | 5,650 | -90 (-1.57%) | 1,591,000 |
17 May 2000 | USD | 5,780 | 5,850 | 5,650 | 5,740 | 5,740 | +30 (+0.53%) | 831,000 |
16 May 2000 | USD | 5,700 | 5,780 | 5,630 | 5,710 | 5,710 | +30 (+0.53%) | 681,000 |
15 May 2000 | USD | 5,680 | 5,680 | 5,510 | 5,680 | 5,680 | +10 (+0.18%) | 498,000 |
12 May 2000 | USD | 5,730 | 5,730 | 5,550 | 5,670 | 5,670 | +240 (+4.42%) | 1,558,000 |
11 May 2000 | USD | 5,580 | 5,580 | 5,300 | 5,430 | 5,430 | -240 (-4.23%) | 1,009,000 |
10 May 2000 | USD | 5,790 | 5,790 | 5,550 | 5,670 | 5,670 | -40 (-0.70%) | 676,000 |
9 May 2000 | USD | 5,720 | 5,800 | 5,600 | 5,710 | 5,710 | +10 (+0.18%) | 706,000 |
8 May 2000 | USD | 5,890 | 5,890 | 5,700 | 5,700 | 5,700 | -120 (-2.06%) | 652,000 |
5 May 2000 | USD | 5,820 | 5,820 | 5,820 | 5,820 | 5,820 | 0.0 (0.0%) | 0 |
4 May 2000 | USD | 5,820 | 5,820 | 5,820 | 5,820 | 5,820 | 0.0 (0.0%) | 0 |
3 May 2000 | USD | 5,820 | 5,820 | 5,820 | 5,820 | 5,820 | 0.0 (0.0%) | 0 |
2 May 2000 | USD | 5,900 | 5,900 | 5,820 | 5,820 | 5,820 | +10 (+0.17%) | 697,000 |
1 May 2000 | USD | 5,750 | 5,810 | 5,670 | 5,810 | 5,810 | +100 (+1.75%) | 534,000 |
28 Apr 2000 | USD | 5,580 | 5,740 | 5,580 | 5,710 | 5,710 | +190 (+3.44%) | 830,000 |
27 Apr 2000 | USD | 5,680 | 5,680 | 5,510 | 5,520 | 5,520 | -190 (-3.33%) | 1,265,000 |
26 Apr 2000 | USD | 5,900 | 5,930 | 5,650 | 5,710 | 5,710 | -140 (-2.39%) | 1,178,000 |
25 Apr 2000 | USD | 5,810 | 5,850 | 5,670 | 5,850 | 5,850 | +140 (+2.45%) | 825,000 |
24 Apr 2000 | USD | 5,680 | 5,830 | 5,630 | 5,710 | 5,710 | +120 (+2.15%) | 1,363,000 |