Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2000 | USD | 2,870 | 2,975 | 2,870 | 2,965 | 2,965 | +45 (+1.54%) | 2,252,000 |
10 Aug 2000 | USD | 2,960 | 2,960 | 2,885 | 2,920 | 2,920 | -90 (-2.99%) | 1,719,000 |
9 Aug 2000 | USD | 3,020 | 3,030 | 2,950 | 3,010 | 3,010 | -30 (-0.99%) | 1,853,000 |
8 Aug 2000 | USD | 3,090 | 3,090 | 3,010 | 3,040 | 3,040 | -70 (-2.25%) | 1,587,000 |
7 Aug 2000 | USD | 3,120 | 3,130 | 3,080 | 3,110 | 3,110 | 0.0 (0.0%) | 993,000 |
4 Aug 2000 | USD | 3,110 | 3,130 | 3,060 | 3,110 | 3,110 | -10 (-0.32%) | 1,318,000 |
3 Aug 2000 | USD | 3,140 | 3,140 | 3,080 | 3,120 | 3,120 | -50 (-1.58%) | 1,221,000 |
2 Aug 2000 | USD | 3,290 | 3,310 | 3,170 | 3,170 | 3,170 | -110 (-3.35%) | 1,295,000 |
1 Aug 2000 | USD | 3,200 | 3,280 | 3,200 | 3,280 | 3,280 | +40 (+1.23%) | 1,285,000 |
31 Jul 2000 | USD | 3,170 | 3,240 | 3,150 | 3,240 | 3,240 | +40 (+1.25%) | 1,132,000 |
28 Jul 2000 | USD | 3,200 | 3,270 | 3,170 | 3,200 | 3,200 | -20 (-0.62%) | 1,071,000 |
27 Jul 2000 | USD | 3,230 | 3,240 | 3,140 | 3,220 | 3,220 | 0.0 (0.0%) | 1,735,000 |
26 Jul 2000 | USD | 3,330 | 3,330 | 3,200 | 3,220 | 3,220 | -90 (-2.72%) | 1,423,000 |
25 Jul 2000 | USD | 3,260 | 3,330 | 3,260 | 3,310 | 3,310 | +10 (+0.30%) | 1,285,000 |
24 Jul 2000 | USD | 3,290 | 3,300 | 3,220 | 3,300 | 3,300 | +40 (+1.23%) | 846,000 |
21 Jul 2000 | USD | 3,280 | 3,310 | 3,240 | 3,260 | 3,260 | 0.0 (0.0%) | 1,284,000 |
20 Jul 2000 | USD | 3,260 | 3,260 | 3,260 | 3,260 | 3,260 | 0.0 (0.0%) | 0 |
19 Jul 2000 | USD | 3,140 | 3,290 | 3,130 | 3,260 | 3,260 | +120 (+3.82%) | 1,987,000 |
18 Jul 2000 | USD | 3,170 | 3,230 | 3,120 | 3,140 | 3,140 | -30 (-0.95%) | 1,455,000 |
17 Jul 2000 | USD | 3,150 | 3,190 | 3,150 | 3,170 | 3,170 | -30 (-0.94%) | 599,000 |
14 Jul 2000 | USD | 3,110 | 3,200 | 3,110 | 3,200 | 3,200 | +70 (+2.24%) | 1,125,000 |
13 Jul 2000 | USD | 3,150 | 3,190 | 3,130 | 3,130 | 3,130 | -120 (-3.69%) | 869,000 |
12 Jul 2000 | USD | 3,220 | 3,290 | 3,210 | 3,250 | 3,250 | +80 (+2.52%) | 1,890,000 |
11 Jul 2000 | USD | 3,100 | 3,170 | 3,050 | 3,170 | 3,170 | +70 (+2.26%) | 1,447,000 |
10 Jul 2000 | USD | 3,120 | 3,160 | 3,100 | 3,100 | 3,100 | -20 (-0.64%) | 1,297,000 |
7 Jul 2000 | USD | 3,220 | 3,220 | 3,080 | 3,120 | 3,120 | -90 (-2.80%) | 2,044,000 |
6 Jul 2000 | USD | 3,180 | 3,230 | 3,180 | 3,210 | 3,210 | 0.0 (0.0%) | 1,194,000 |
5 Jul 2000 | USD | 3,240 | 3,260 | 3,180 | 3,210 | 3,210 | -70 (-2.13%) | 988,000 |
4 Jul 2000 | USD | 3,340 | 3,340 | 3,270 | 3,280 | 3,280 | -10 (-0.30%) | 433,000 |
3 Jul 2000 | USD | 3,270 | 3,350 | 3,230 | 3,290 | 3,290 | +50 (+1.54%) | 978,000 |