Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2000 | USD | 3,270 | 3,290 | 3,220 | 3,240 | 3,240 | -80 (-2.41%) | 935,000 |
29 Jun 2000 | USD | 3,340 | 3,340 | 3,300 | 3,320 | 3,320 | 0.0 (0.0%) | 1,319,000 |
28 Jun 2000 | USD | 3,340 | 3,350 | 3,290 | 3,320 | 3,320 | +20 (+0.61%) | 930,000 |
27 Jun 2000 | USD | 3,250 | 3,320 | 3,250 | 3,300 | 3,300 | +100 (+3.13%) | 813,000 |
26 Jun 2000 | USD | 3,220 | 3,230 | 3,190 | 3,200 | 3,200 | +10 (+0.31%) | 467,000 |
23 Jun 2000 | USD | 3,210 | 3,250 | 3,190 | 3,190 | 3,190 | -70 (-2.15%) | 1,144,000 |
22 Jun 2000 | USD | 3,320 | 3,320 | 3,250 | 3,260 | 3,260 | -40 (-1.21%) | 833,000 |
21 Jun 2000 | USD | 3,400 | 3,400 | 3,290 | 3,300 | 3,300 | -50 (-1.49%) | 703,000 |
20 Jun 2000 | USD | 3,280 | 3,350 | 3,270 | 3,350 | 3,350 | +150 (+4.69%) | 642,000 |
19 Jun 2000 | USD | 3,200 | 3,240 | 3,150 | 3,200 | 3,200 | 0.0 (0.0%) | 800,000 |
16 Jun 2000 | USD | 3,310 | 3,310 | 3,200 | 3,200 | 3,200 | -60 (-1.84%) | 1,152,000 |
15 Jun 2000 | USD | 3,350 | 3,370 | 3,260 | 3,260 | 3,260 | -130 (-3.83%) | 883,000 |
14 Jun 2000 | USD | 3,380 | 3,420 | 3,290 | 3,390 | 3,390 | +60 (+1.80%) | 1,136,000 |
13 Jun 2000 | USD | 3,270 | 3,330 | 3,230 | 3,330 | 3,330 | +70 (+2.15%) | 919,000 |
12 Jun 2000 | USD | 3,310 | 3,320 | 3,240 | 3,260 | 3,260 | -50 (-1.51%) | 1,071,000 |
9 Jun 2000 | USD | 3,340 | 3,350 | 3,290 | 3,310 | 3,310 | -80 (-2.36%) | 2,484,000 |
8 Jun 2000 | USD | 3,390 | 3,500 | 3,370 | 3,390 | 3,390 | +10 (+0.30%) | 826,000 |
7 Jun 2000 | USD | 3,300 | 3,390 | 3,300 | 3,380 | 3,380 | +80 (+2.42%) | 698,000 |
6 Jun 2000 | USD | 3,350 | 3,370 | 3,270 | 3,300 | 3,300 | -80 (-2.37%) | 723,000 |
5 Jun 2000 | USD | 3,350 | 3,380 | 3,330 | 3,380 | 3,380 | +130 (+4%) | 690,000 |
2 Jun 2000 | USD | 3,300 | 3,320 | 3,220 | 3,250 | 3,250 | -50 (-1.52%) | 1,336,000 |
1 Jun 2000 | USD | 3,260 | 3,320 | 3,240 | 3,300 | 3,300 | +30 (+0.92%) | 1,229,000 |
31 May 2000 | USD | 3,450 | 3,450 | 3,270 | 3,270 | 3,270 | -110 (-3.25%) | 747,000 |
30 May 2000 | USD | 3,450 | 3,530 | 3,370 | 3,380 | 3,380 | -40 (-1.17%) | 679,000 |
29 May 2000 | USD | 3,410 | 3,480 | 3,370 | 3,420 | 3,420 | -60 (-1.72%) | 462,000 |
26 May 2000 | USD | 3,540 | 3,540 | 3,430 | 3,480 | 3,480 | -70 (-1.97%) | 1,056,000 |
25 May 2000 | USD | 3,420 | 3,620 | 3,400 | 3,550 | 3,550 | +230 (+6.93%) | 1,981,000 |
24 May 2000 | USD | 3,260 | 3,350 | 3,260 | 3,320 | 3,320 | -130 (-3.77%) | 1,302,000 |
23 May 2000 | USD | 3,430 | 3,450 | 3,330 | 3,450 | 3,450 | +70 (+2.07%) | 870,000 |
22 May 2000 | USD | 3,270 | 3,410 | 3,260 | 3,380 | 3,380 | +160 (+4.97%) | 728,000 |