Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2000 | USD | 1,865 | 1,865 | 1,830 | 1,858 | 1,858 | -12 (-0.64%) | 413,000 |
21 Sep 2000 | USD | 1,878 | 1,883 | 1,869 | 1,870 | 1,870 | -2 (-0.11%) | 545,000 |
20 Sep 2000 | USD | 1,869 | 1,872 | 1,839 | 1,872 | 1,872 | +33 (+1.79%) | 660,000 |
19 Sep 2000 | USD | 1,835 | 1,839 | 1,828 | 1,839 | 1,839 | +5 (+0.27%) | 489,000 |
18 Sep 2000 | USD | 1,847 | 1,847 | 1,823 | 1,834 | 1,834 | +14 (+0.77%) | 423,000 |
15 Sep 2000 | USD | 1,820 | 1,820 | 1,820 | 1,820 | 1,820 | 0.0 (0.0%) | 0 |
14 Sep 2000 | USD | 1,860 | 1,863 | 1,800 | 1,820 | 1,820 | -35 (-1.89%) | 434,000 |
13 Sep 2000 | USD | 1,874 | 1,874 | 1,845 | 1,855 | 1,855 | +11 (+0.60%) | 508,000 |
12 Sep 2000 | USD | 1,862 | 1,862 | 1,844 | 1,844 | 1,844 | -19 (-1.02%) | 352,000 |
11 Sep 2000 | USD | 1,900 | 1,900 | 1,850 | 1,863 | 1,863 | -21 (-1.11%) | 515,000 |
8 Sep 2000 | USD | 1,830 | 1,884 | 1,821 | 1,884 | 1,884 | +64 (+3.52%) | 548,000 |
7 Sep 2000 | USD | 1,810 | 1,824 | 1,791 | 1,820 | 1,820 | +10 (+0.55%) | 1,154,000 |
6 Sep 2000 | USD | 1,839 | 1,842 | 1,805 | 1,810 | 1,810 | -89 (-4.69%) | 749,000 |
5 Sep 2000 | USD | 1,866 | 1,900 | 1,861 | 1,899 | 1,899 | -6 (-0.31%) | 647,000 |
4 Sep 2000 | USD | 1,900 | 1,912 | 1,895 | 1,905 | 1,905 | +24 (+1.28%) | 479,000 |
1 Sep 2000 | USD | 1,920 | 1,920 | 1,881 | 1,881 | 1,881 | -19 (-1%) | 602,000 |
31 Aug 2000 | USD | 1,860 | 1,900 | 1,848 | 1,900 | 1,900 | +10 (+0.53%) | 828,000 |
30 Aug 2000 | USD | 1,871 | 1,890 | 1,871 | 1,890 | 1,890 | -17 (-0.89%) | 591,000 |
29 Aug 2000 | USD | 1,906 | 1,909 | 1,894 | 1,907 | 1,907 | -6 (-0.31%) | 407,000 |
28 Aug 2000 | USD | 1,913 | 1,924 | 1,907 | 1,913 | 1,913 | -45 (-2.30%) | 912,000 |
25 Aug 2000 | USD | 1,950 | 1,970 | 1,940 | 1,958 | 1,958 | -13 (-0.66%) | 653,000 |
24 Aug 2000 | USD | 1,959 | 1,980 | 1,959 | 1,971 | 1,971 | -28 (-1.40%) | 459,000 |
23 Aug 2000 | USD | 1,989 | 1,999 | 1,982 | 1,999 | 1,999 | +49 (+2.51%) | 1,045,000 |
22 Aug 2000 | USD | 1,950 | 1,967 | 1,945 | 1,950 | 1,950 | 0.0 (0.0%) | 572,000 |
21 Aug 2000 | USD | 1,920 | 1,955 | 1,920 | 1,950 | 1,950 | +40 (+2.09%) | 1,126,000 |
18 Aug 2000 | USD | 1,950 | 1,950 | 1,902 | 1,910 | 1,910 | -15 (-0.78%) | 599,000 |
17 Aug 2000 | USD | 1,925 | 1,945 | 1,898 | 1,925 | 1,925 | -21 (-1.08%) | 1,096,000 |
16 Aug 2000 | USD | 1,936 | 1,951 | 1,936 | 1,946 | 1,946 | -1 (-0.05%) | 503,000 |
15 Aug 2000 | USD | 1,940 | 1,949 | 1,911 | 1,947 | 1,947 | +7 (+0.36%) | 668,000 |
14 Aug 2000 | USD | 1,926 | 1,940 | 1,926 | 1,940 | 1,940 | +22 (+1.15%) | 572,000 |