Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2000 | USD | 1,980 | 2,010 | 1,975 | 1,999 | 1,999 | +20 (+1.01%) | 413,000 |
18 May 2000 | USD | 2,030 | 2,040 | 1,962 | 1,979 | 1,979 | -56 (-2.75%) | 1,411,000 |
17 May 2000 | USD | 2,165 | 2,165 | 2,005 | 2,035 | 2,035 | -90 (-4.24%) | 919,000 |
16 May 2000 | USD | 2,235 | 2,235 | 2,110 | 2,125 | 2,125 | -70 (-3.19%) | 1,115,000 |
15 May 2000 | USD | 2,130 | 2,210 | 2,130 | 2,195 | 2,195 | -15 (-0.68%) | 684,000 |
12 May 2000 | USD | 2,180 | 2,230 | 2,180 | 2,210 | 2,210 | +75 (+3.51%) | 296,000 |
11 May 2000 | USD | 2,185 | 2,240 | 2,135 | 2,135 | 2,135 | -80 (-3.61%) | 1,034,000 |
10 May 2000 | USD | 2,250 | 2,250 | 2,200 | 2,215 | 2,215 | -100 (-4.32%) | 766,000 |
9 May 2000 | USD | 2,230 | 2,325 | 2,210 | 2,315 | 2,315 | +75 (+3.35%) | 2,121,000 |
8 May 2000 | USD | 2,145 | 2,255 | 2,130 | 2,240 | 2,240 | +120 (+5.66%) | 1,684,000 |
5 May 2000 | USD | 2,120 | 2,120 | 2,120 | 2,120 | 2,120 | 0.0 (0.0%) | 0 |
4 May 2000 | USD | 2,120 | 2,120 | 2,120 | 2,120 | 2,120 | 0.0 (0.0%) | 0 |
3 May 2000 | USD | 2,120 | 2,120 | 2,120 | 2,120 | 2,120 | 0.0 (0.0%) | 0 |
2 May 2000 | USD | 2,100 | 2,130 | 2,080 | 2,120 | 2,120 | -5 (-0.24%) | 553,000 |
1 May 2000 | USD | 2,080 | 2,125 | 2,065 | 2,125 | 2,125 | +45 (+2.16%) | 1,282,000 |
28 Apr 2000 | USD | 2,080 | 2,110 | 2,060 | 2,080 | 2,080 | -20 (-0.95%) | 621,000 |
27 Apr 2000 | USD | 2,140 | 2,140 | 2,060 | 2,100 | 2,100 | -40 (-1.87%) | 1,560,000 |
26 Apr 2000 | USD | 2,065 | 2,140 | 2,050 | 2,140 | 2,140 | +115 (+5.68%) | 1,816,000 |
25 Apr 2000 | USD | 1,967 | 2,060 | 1,967 | 2,025 | 2,025 | +59 (+3.00%) | 1,013,000 |
24 Apr 2000 | USD | 1,999 | 2,030 | 1,964 | 1,966 | 1,966 | -3 (-0.15%) | 409,000 |
21 Apr 2000 | USD | 1,957 | 1,971 | 1,950 | 1,969 | 1,969 | +13 (+0.66%) | 331,000 |
20 Apr 2000 | USD | 1,950 | 2,020 | 1,950 | 1,956 | 1,956 | -18 (-0.91%) | 1,199,000 |
19 Apr 2000 | USD | 1,965 | 1,980 | 1,945 | 1,974 | 1,974 | -71 (-3.47%) | 954,000 |
18 Apr 2000 | USD | 2,080 | 2,080 | 2,035 | 2,045 | 2,045 | +5 (+0.25%) | 638,000 |
17 Apr 2000 | USD | 2,050 | 2,050 | 2,000 | 2,040 | 2,040 | -60 (-2.86%) | 938,000 |
14 Apr 2000 | USD | 2,050 | 2,125 | 2,045 | 2,100 | 2,100 | +55 (+2.69%) | 1,046,000 |
13 Apr 2000 | USD | 2,025 | 2,080 | 2,025 | 2,045 | 2,045 | +25 (+1.24%) | 1,722,000 |
12 Apr 2000 | USD | 1,995 | 2,040 | 1,995 | 2,020 | 2,020 | -5 (-0.25%) | 432,000 |
11 Apr 2000 | USD | 2,005 | 2,060 | 2,000 | 2,025 | 2,025 | +20 (+1.00%) | 992,000 |
10 Apr 2000 | USD | 2,000 | 2,015 | 1,992 | 2,005 | 2,005 | -25 (-1.23%) | 503,000 |