Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2000 | USD | 2,640 | 2,795 | 2,640 | 2,720 | 2,720 | +60 (+2.26%) | 3,639,000 |
21 Sep 2000 | USD | 2,700 | 2,715 | 2,645 | 2,660 | 2,660 | -70 (-2.56%) | 2,723,000 |
20 Sep 2000 | USD | 2,790 | 2,795 | 2,705 | 2,730 | 2,730 | -70 (-2.50%) | 2,246,000 |
19 Sep 2000 | USD | 2,795 | 2,800 | 2,775 | 2,800 | 2,800 | -5 (-0.18%) | 1,793,000 |
18 Sep 2000 | USD | 2,825 | 2,825 | 2,795 | 2,805 | 2,805 | -45 (-1.58%) | 995,000 |
15 Sep 2000 | USD | 2,850 | 2,850 | 2,850 | 2,850 | 2,850 | 0.0 (0.0%) | 0 |
14 Sep 2000 | USD | 2,845 | 2,855 | 2,840 | 2,850 | 2,850 | -5 (-0.18%) | 2,186,000 |
13 Sep 2000 | USD | 2,825 | 2,870 | 2,820 | 2,855 | 2,855 | +35 (+1.24%) | 2,020,000 |
12 Sep 2000 | USD | 2,815 | 2,825 | 2,810 | 2,820 | 2,820 | +25 (+0.89%) | 1,913,000 |
11 Sep 2000 | USD | 2,835 | 2,865 | 2,790 | 2,795 | 2,795 | -45 (-1.58%) | 2,564,000 |
8 Sep 2000 | USD | 2,815 | 2,840 | 2,815 | 2,840 | 2,840 | +15 (+0.53%) | 3,275,000 |
7 Sep 2000 | USD | 2,820 | 2,840 | 2,810 | 2,825 | 2,825 | +10 (+0.36%) | 1,725,000 |
6 Sep 2000 | USD | 2,815 | 2,835 | 2,815 | 2,815 | 2,815 | -25 (-0.88%) | 1,239,000 |
5 Sep 2000 | USD | 2,850 | 2,855 | 2,805 | 2,840 | 2,840 | -25 (-0.87%) | 1,007,000 |
4 Sep 2000 | USD | 2,870 | 2,890 | 2,850 | 2,865 | 2,865 | -10 (-0.35%) | 1,252,000 |
1 Sep 2000 | USD | 2,935 | 2,940 | 2,860 | 2,875 | 2,875 | -55 (-1.88%) | 1,399,000 |
31 Aug 2000 | USD | 2,935 | 2,950 | 2,915 | 2,930 | 2,930 | +30 (+1.03%) | 1,856,000 |
30 Aug 2000 | USD | 2,855 | 2,920 | 2,855 | 2,900 | 2,900 | +35 (+1.22%) | 1,919,000 |
29 Aug 2000 | USD | 2,935 | 2,940 | 2,855 | 2,865 | 2,865 | -70 (-2.39%) | 1,620,000 |
28 Aug 2000 | USD | 2,910 | 2,950 | 2,890 | 2,935 | 2,935 | +45 (+1.56%) | 1,372,000 |
25 Aug 2000 | USD | 2,850 | 2,905 | 2,845 | 2,890 | 2,890 | +35 (+1.23%) | 1,532,000 |
24 Aug 2000 | USD | 2,870 | 2,910 | 2,850 | 2,855 | 2,855 | -35 (-1.21%) | 1,338,000 |
23 Aug 2000 | USD | 2,930 | 2,930 | 2,860 | 2,890 | 2,890 | -60 (-2.03%) | 876,000 |
22 Aug 2000 | USD | 2,880 | 2,950 | 2,840 | 2,950 | 2,950 | +20 (+0.68%) | 1,112,000 |
21 Aug 2000 | USD | 2,930 | 2,930 | 2,900 | 2,930 | 2,930 | +30 (+1.03%) | 563,000 |
18 Aug 2000 | USD | 2,885 | 2,900 | 2,840 | 2,900 | 2,900 | 0.0 (0.0%) | 1,224,000 |
17 Aug 2000 | USD | 2,920 | 2,920 | 2,865 | 2,900 | 2,900 | -60 (-2.03%) | 1,368,000 |
16 Aug 2000 | USD | 2,925 | 2,995 | 2,920 | 2,960 | 2,960 | +70 (+2.42%) | 1,441,000 |
15 Aug 2000 | USD | 2,930 | 2,945 | 2,865 | 2,890 | 2,890 | -20 (-0.69%) | 1,008,000 |
14 Aug 2000 | USD | 2,920 | 2,940 | 2,875 | 2,910 | 2,910 | -55 (-1.85%) | 1,085,000 |