Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2000 | USD | 3,140 | 3,180 | 3,100 | 3,150 | 3,150 | +10 (+0.32%) | 1,604,000 |
14 Dec 2000 | USD | 3,150 | 3,200 | 3,130 | 3,140 | 3,140 | -10 (-0.32%) | 1,651,000 |
13 Dec 2000 | USD | 3,140 | 3,230 | 3,140 | 3,150 | 3,150 | -20 (-0.63%) | 1,893,000 |
12 Dec 2000 | USD | 3,180 | 3,210 | 3,160 | 3,170 | 3,170 | -10 (-0.31%) | 1,348,000 |
11 Dec 2000 | USD | 3,180 | 3,210 | 3,150 | 3,180 | 3,180 | -10 (-0.31%) | 1,973,000 |
8 Dec 2000 | USD | 3,180 | 3,210 | 3,170 | 3,190 | 3,190 | +10 (+0.31%) | 3,819,000 |
7 Dec 2000 | USD | 3,190 | 3,200 | 3,150 | 3,180 | 3,180 | +10 (+0.32%) | 910,000 |
6 Dec 2000 | USD | 3,160 | 3,190 | 3,150 | 3,170 | 3,170 | +10 (+0.32%) | 1,175,000 |
5 Dec 2000 | USD | 3,190 | 3,210 | 3,160 | 3,160 | 3,160 | 0.0 (0.0%) | 1,407,000 |
4 Dec 2000 | USD | 3,290 | 3,300 | 3,160 | 3,160 | 3,160 | -150 (-4.53%) | 1,618,000 |
1 Dec 2000 | USD | 3,380 | 3,410 | 3,290 | 3,310 | 3,310 | -90 (-2.65%) | 1,766,000 |
30 Nov 2000 | USD | 3,370 | 3,440 | 3,370 | 3,400 | 3,400 | +40 (+1.19%) | 1,776,000 |
29 Nov 2000 | USD | 3,370 | 3,420 | 3,340 | 3,360 | 3,360 | +30 (+0.90%) | 1,641,000 |
28 Nov 2000 | USD | 3,340 | 3,400 | 3,330 | 3,330 | 3,330 | -20 (-0.60%) | 1,612,000 |
27 Nov 2000 | USD | 3,370 | 3,370 | 3,340 | 3,350 | 3,350 | +20 (+0.60%) | 990,000 |
24 Nov 2000 | USD | 3,340 | 3,410 | 3,310 | 3,330 | 3,330 | 0.0 (0.0%) | 1,821,000 |
23 Nov 2000 | USD | 3,330 | 3,330 | 3,330 | 3,330 | 3,330 | 0.0 (0.0%) | 0 |
22 Nov 2000 | USD | 3,320 | 3,330 | 3,290 | 3,330 | 3,330 | +10 (+0.30%) | 1,390,000 |
21 Nov 2000 | USD | 3,380 | 3,380 | 3,260 | 3,320 | 3,320 | -20 (-0.60%) | 1,661,000 |
20 Nov 2000 | USD | 3,350 | 3,390 | 3,330 | 3,340 | 3,340 | -10 (-0.30%) | 1,322,000 |
17 Nov 2000 | USD | 3,330 | 3,370 | 3,310 | 3,350 | 3,350 | +50 (+1.52%) | 1,825,000 |
16 Nov 2000 | USD | 3,300 | 3,330 | 3,280 | 3,300 | 3,300 | 0.0 (0.0%) | 2,271,000 |
15 Nov 2000 | USD | 3,290 | 3,330 | 3,270 | 3,300 | 3,300 | +50 (+1.54%) | 2,030,000 |
14 Nov 2000 | USD | 3,270 | 3,280 | 3,240 | 3,250 | 3,250 | 0.0 (0.0%) | 1,088,000 |
13 Nov 2000 | USD | 3,220 | 3,280 | 3,210 | 3,250 | 3,250 | +20 (+0.62%) | 1,447,000 |
10 Nov 2000 | USD | 3,140 | 3,250 | 3,140 | 3,230 | 3,230 | +80 (+2.54%) | 1,629,000 |
9 Nov 2000 | USD | 3,130 | 3,170 | 3,110 | 3,150 | 3,150 | -20 (-0.63%) | 851,000 |
8 Nov 2000 | USD | 3,160 | 3,250 | 3,160 | 3,170 | 3,170 | -30 (-0.94%) | 1,030,000 |
7 Nov 2000 | USD | 3,240 | 3,270 | 3,200 | 3,200 | 3,200 | -100 (-3.03%) | 903,000 |
6 Nov 2000 | USD | 3,210 | 3,300 | 3,200 | 3,300 | 3,300 | +90 (+2.80%) | 718,000 |