Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2000 | USD | 1,910 | 1,923 | 1,900 | 1,918 | 1,918 | +16 (+0.84%) | 438,000 |
10 Aug 2000 | USD | 1,930 | 1,931 | 1,901 | 1,902 | 1,902 | +11 (+0.58%) | 618,000 |
9 Aug 2000 | USD | 1,890 | 1,898 | 1,880 | 1,891 | 1,891 | -15 (-0.79%) | 291,000 |
8 Aug 2000 | USD | 1,877 | 1,909 | 1,877 | 1,906 | 1,906 | +30 (+1.60%) | 674,000 |
7 Aug 2000 | USD | 1,855 | 1,886 | 1,855 | 1,876 | 1,876 | +21 (+1.13%) | 219,000 |
4 Aug 2000 | USD | 1,867 | 1,872 | 1,838 | 1,855 | 1,855 | -30 (-1.59%) | 1,207,000 |
3 Aug 2000 | USD | 1,911 | 1,933 | 1,869 | 1,885 | 1,885 | -36 (-1.87%) | 1,010,000 |
2 Aug 2000 | USD | 1,930 | 1,941 | 1,921 | 1,921 | 1,921 | -79 (-3.95%) | 676,000 |
1 Aug 2000 | USD | 1,933 | 2,000 | 1,902 | 2,000 | 2,000 | +7 (+0.35%) | 1,361,000 |
31 Jul 2000 | USD | 1,980 | 2,000 | 1,980 | 1,993 | 1,993 | -47 (-2.30%) | 551,000 |
28 Jul 2000 | USD | 2,020 | 2,055 | 2,020 | 2,040 | 2,040 | -20 (-0.97%) | 273,000 |
27 Jul 2000 | USD | 1,985 | 2,060 | 1,984 | 2,060 | 2,060 | -5 (-0.24%) | 381,000 |
26 Jul 2000 | USD | 2,050 | 2,065 | 2,035 | 2,065 | 2,065 | -5 (-0.24%) | 262,000 |
25 Jul 2000 | USD | 2,025 | 2,080 | 2,025 | 2,070 | 2,070 | -15 (-0.72%) | 213,000 |
24 Jul 2000 | USD | 2,000 | 2,085 | 1,981 | 2,085 | 2,085 | 0.0 (0.0%) | 1,021,000 |
21 Jul 2000 | USD | 2,080 | 2,085 | 2,020 | 2,085 | 2,085 | 0.0 (0.0%) | 387,000 |
20 Jul 2000 | USD | 2,085 | 2,085 | 2,085 | 2,085 | 2,085 | 0.0 (0.0%) | 0 |
19 Jul 2000 | USD | 2,080 | 2,095 | 2,035 | 2,085 | 2,085 | 0.0 (0.0%) | 561,000 |
18 Jul 2000 | USD | 2,120 | 2,135 | 2,075 | 2,085 | 2,085 | -5 (-0.24%) | 334,000 |
17 Jul 2000 | USD | 2,100 | 2,110 | 2,045 | 2,090 | 2,090 | -75 (-3.46%) | 856,000 |
14 Jul 2000 | USD | 2,180 | 2,180 | 2,110 | 2,165 | 2,165 | -55 (-2.48%) | 908,000 |
13 Jul 2000 | USD | 2,235 | 2,235 | 2,200 | 2,220 | 2,220 | +25 (+1.14%) | 887,000 |
12 Jul 2000 | USD | 2,260 | 2,260 | 2,190 | 2,195 | 2,195 | -65 (-2.88%) | 671,000 |
11 Jul 2000 | USD | 2,170 | 2,260 | 2,170 | 2,260 | 2,260 | +85 (+3.91%) | 1,667,000 |
10 Jul 2000 | USD | 2,165 | 2,190 | 2,150 | 2,175 | 2,175 | +15 (+0.69%) | 290,000 |
7 Jul 2000 | USD | 2,190 | 2,200 | 2,150 | 2,160 | 2,160 | 0.0 (0.0%) | 540,000 |
6 Jul 2000 | USD | 2,150 | 2,190 | 2,150 | 2,160 | 2,160 | 0.0 (0.0%) | 1,084,000 |
5 Jul 2000 | USD | 2,150 | 2,200 | 2,145 | 2,160 | 2,160 | +80 (+3.85%) | 1,310,000 |
4 Jul 2000 | USD | 2,000 | 2,130 | 2,000 | 2,080 | 2,080 | +110 (+5.58%) | 2,707,000 |
3 Jul 2000 | USD | 2,000 | 2,000 | 1,960 | 1,970 | 1,970 | -35 (-1.75%) | 349,000 |