Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2000 | USD | 3,310 | 3,320 | 3,150 | 3,220 | 3,220 | -140 (-4.17%) | 1,981,000 |
18 May 2000 | USD | 3,360 | 3,430 | 3,340 | 3,360 | 3,360 | -150 (-4.27%) | 1,231,000 |
17 May 2000 | USD | 3,650 | 3,650 | 3,460 | 3,510 | 3,510 | -190 (-5.14%) | 1,052,000 |
16 May 2000 | USD | 3,590 | 3,700 | 3,570 | 3,700 | 3,700 | +150 (+4.23%) | 2,153,000 |
15 May 2000 | USD | 3,490 | 3,550 | 3,480 | 3,550 | 3,550 | +90 (+2.60%) | 1,478,000 |
12 May 2000 | USD | 3,380 | 3,460 | 3,330 | 3,460 | 3,460 | +160 (+4.85%) | 1,975,000 |
11 May 2000 | USD | 3,320 | 3,340 | 3,280 | 3,300 | 3,300 | -20 (-0.60%) | 1,362,000 |
10 May 2000 | USD | 3,340 | 3,350 | 3,240 | 3,320 | 3,320 | +30 (+0.91%) | 1,136,000 |
9 May 2000 | USD | 3,250 | 3,320 | 3,240 | 3,290 | 3,290 | 0.0 (0.0%) | 938,000 |
8 May 2000 | USD | 3,350 | 3,350 | 3,250 | 3,290 | 3,290 | -80 (-2.37%) | 1,273,000 |
5 May 2000 | USD | 3,370 | 3,370 | 3,370 | 3,370 | 3,370 | 0.0 (0.0%) | 0 |
4 May 2000 | USD | 3,370 | 3,370 | 3,370 | 3,370 | 3,370 | 0.0 (0.0%) | 0 |
3 May 2000 | USD | 3,370 | 3,370 | 3,370 | 3,370 | 3,370 | 0.0 (0.0%) | 0 |
2 May 2000 | USD | 3,410 | 3,420 | 3,350 | 3,370 | 3,370 | -10 (-0.30%) | 766,000 |
1 May 2000 | USD | 3,340 | 3,380 | 3,300 | 3,380 | 3,380 | +90 (+2.74%) | 695,000 |
28 Apr 2000 | USD | 3,290 | 3,400 | 3,270 | 3,290 | 3,290 | -10 (-0.30%) | 1,436,000 |
27 Apr 2000 | USD | 3,200 | 3,310 | 3,190 | 3,300 | 3,300 | +100 (+3.13%) | 1,556,000 |
26 Apr 2000 | USD | 3,350 | 3,380 | 3,200 | 3,200 | 3,200 | -110 (-3.32%) | 2,913,000 |
25 Apr 2000 | USD | 3,400 | 3,480 | 3,270 | 3,310 | 3,310 | -130 (-3.78%) | 2,069,000 |
24 Apr 2000 | USD | 3,490 | 3,530 | 3,440 | 3,440 | 3,440 | -500 (-12.69%) | 3,503,000 |
21 Apr 2000 | USD | 3,500 | 3,940 | 3,350 | 3,940 | 3,940 | +500 (+14.53%) | 6,298,000 |
20 Apr 2000 | USD | 3,440 | 3,450 | 3,380 | 3,440 | 3,440 | -60 (-1.71%) | 3,012,000 |
19 Apr 2000 | USD | 3,540 | 3,550 | 3,420 | 3,500 | 3,500 | -90 (-2.51%) | 2,223,000 |
18 Apr 2000 | USD | 3,580 | 3,620 | 3,520 | 3,590 | 3,590 | +160 (+4.66%) | 3,111,000 |
17 Apr 2000 | USD | 3,490 | 3,500 | 3,240 | 3,430 | 3,430 | +40 (+1.18%) | 2,783,000 |
14 Apr 2000 | USD | 3,400 | 3,420 | 3,380 | 3,390 | 3,390 | -40 (-1.17%) | 929,000 |
13 Apr 2000 | USD | 3,380 | 3,430 | 3,360 | 3,430 | 3,430 | +70 (+2.08%) | 1,632,000 |
12 Apr 2000 | USD | 3,400 | 3,450 | 3,310 | 3,360 | 3,360 | -20 (-0.59%) | 1,681,000 |
11 Apr 2000 | USD | 3,270 | 3,380 | 3,240 | 3,380 | 3,380 | +10 (+0.30%) | 1,221,000 |
10 Apr 2000 | USD | 3,390 | 3,410 | 3,300 | 3,370 | 3,370 | +40 (+1.20%) | 1,485,000 |