Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2000 | USD | 2,010 | 2,015 | 1,999 | 2,005 | 2,005 | -20 (-0.99%) | 503,000 |
29 Jun 2000 | USD | 1,989 | 2,025 | 1,975 | 2,025 | 2,025 | +55 (+2.79%) | 587,000 |
28 Jun 2000 | USD | 1,916 | 1,973 | 1,916 | 1,970 | 1,970 | +60 (+3.14%) | 443,000 |
27 Jun 2000 | USD | 1,917 | 1,934 | 1,900 | 1,910 | 1,910 | +7 (+0.37%) | 355,000 |
26 Jun 2000 | USD | 1,905 | 1,930 | 1,903 | 1,903 | 1,903 | -25 (-1.30%) | 383,000 |
23 Jun 2000 | USD | 1,912 | 1,945 | 1,912 | 1,928 | 1,928 | +17 (+0.89%) | 360,000 |
22 Jun 2000 | USD | 1,960 | 1,960 | 1,911 | 1,911 | 1,911 | -79 (-3.97%) | 1,505,000 |
21 Jun 2000 | USD | 1,990 | 1,991 | 1,960 | 1,990 | 1,990 | +6 (+0.30%) | 522,000 |
20 Jun 2000 | USD | 1,985 | 1,990 | 1,969 | 1,984 | 1,984 | -1 (-0.05%) | 415,000 |
19 Jun 2000 | USD | 1,980 | 1,987 | 1,975 | 1,985 | 1,985 | -4 (-0.20%) | 373,000 |
16 Jun 2000 | USD | 1,985 | 2,000 | 1,984 | 1,989 | 1,989 | +29 (+1.48%) | 901,000 |
15 Jun 2000 | USD | 1,968 | 1,969 | 1,931 | 1,960 | 1,960 | -38 (-1.90%) | 688,000 |
14 Jun 2000 | USD | 2,030 | 2,050 | 1,985 | 1,998 | 1,998 | -17 (-0.84%) | 808,000 |
13 Jun 2000 | USD | 2,000 | 2,015 | 1,975 | 2,015 | 2,015 | +25 (+1.26%) | 705,000 |
12 Jun 2000 | USD | 1,987 | 2,005 | 1,987 | 1,990 | 1,990 | -15 (-0.75%) | 545,000 |
9 Jun 2000 | USD | 2,000 | 2,020 | 1,985 | 2,005 | 2,005 | -20 (-0.99%) | 809,000 |
8 Jun 2000 | USD | 2,000 | 2,040 | 1,990 | 2,025 | 2,025 | +100 (+5.19%) | 2,234,000 |
7 Jun 2000 | USD | 1,879 | 1,949 | 1,879 | 1,925 | 1,925 | +106 (+5.83%) | 1,842,000 |
6 Jun 2000 | USD | 1,760 | 1,828 | 1,760 | 1,819 | 1,819 | +52 (+2.94%) | 1,269,000 |
5 Jun 2000 | USD | 1,770 | 1,780 | 1,755 | 1,767 | 1,767 | -3 (-0.17%) | 1,670,000 |
2 Jun 2000 | USD | 1,825 | 1,830 | 1,750 | 1,770 | 1,770 | -60 (-3.28%) | 1,765,000 |
1 Jun 2000 | USD | 1,820 | 1,845 | 1,820 | 1,830 | 1,830 | -15 (-0.81%) | 747,000 |
31 May 2000 | USD | 1,863 | 1,879 | 1,841 | 1,845 | 1,845 | -11 (-0.59%) | 900,000 |
30 May 2000 | USD | 1,905 | 1,905 | 1,850 | 1,856 | 1,856 | -59 (-3.08%) | 537,000 |
29 May 2000 | USD | 1,910 | 1,919 | 1,900 | 1,915 | 1,915 | -4 (-0.21%) | 378,000 |
26 May 2000 | USD | 1,949 | 1,950 | 1,910 | 1,919 | 1,919 | -30 (-1.54%) | 283,000 |
25 May 2000 | USD | 1,910 | 1,950 | 1,908 | 1,949 | 1,949 | +14 (+0.72%) | 394,000 |
24 May 2000 | USD | 1,935 | 1,960 | 1,920 | 1,935 | 1,935 | -15 (-0.77%) | 439,000 |
23 May 2000 | USD | 1,960 | 1,985 | 1,915 | 1,950 | 1,950 | -7 (-0.36%) | 846,000 |
22 May 2000 | USD | 1,989 | 1,989 | 1,940 | 1,957 | 1,957 | -42 (-2.10%) | 592,000 |