| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2000 | USD | 9,710 | 9,850 | 9,680 | 9,790 | 9,790 | +80 (+0.82%) | 140,100 |
| 18 Jul 2000 | USD | 10,100 | 10,100 | 9,710 | 9,710 | 9,710 | -390 (-3.86%) | 202,300 |
| 17 Jul 2000 | USD | 10,200 | 10,390 | 10,000 | 10,100 | 10,100 | -140 (-1.37%) | 137,400 |
| 14 Jul 2000 | USD | 10,380 | 10,430 | 10,200 | 10,240 | 10,240 | -160 (-1.54%) | 106,900 |
| 13 Jul 2000 | USD | 10,420 | 10,520 | 10,310 | 10,400 | 10,400 | -10 (-0.10%) | 196,900 |
| 12 Jul 2000 | USD | 10,410 | 10,490 | 10,260 | 10,410 | 10,410 | -40 (-0.38%) | 211,700 |
| 11 Jul 2000 | USD | 10,610 | 10,610 | 10,420 | 10,450 | 10,450 | -160 (-1.51%) | 189,100 |
| 10 Jul 2000 | USD | 11,000 | 11,010 | 10,400 | 10,610 | 10,610 | -590 (-5.27%) | 239,200 |
| 7 Jul 2000 | USD | 11,200 | 11,350 | 10,900 | 11,200 | 11,200 | -220 (-1.93%) | 140,200 |
| 6 Jul 2000 | USD | 11,400 | 11,480 | 11,250 | 11,420 | 11,420 | -80 (-0.70%) | 65,000 |
| 5 Jul 2000 | USD | 11,600 | 11,750 | 11,450 | 11,500 | 11,500 | +100 (+0.88%) | 77,400 |
| 4 Jul 2000 | USD | 11,250 | 11,490 | 11,110 | 11,400 | 11,400 | +350 (+3.17%) | 71,700 |
| 3 Jul 2000 | USD | 11,000 | 11,100 | 10,900 | 11,050 | 11,050 | +220 (+2.03%) | 54,000 |
| 30 Jun 2000 | USD | 10,860 | 10,900 | 10,700 | 10,830 | 10,830 | -20 (-0.18%) | 46,400 |
| 29 Jun 2000 | USD | 10,950 | 11,070 | 10,850 | 10,850 | 10,850 | +100 (+0.93%) | 77,400 |
| 28 Jun 2000 | USD | 10,550 | 10,850 | 10,510 | 10,750 | 10,750 | +200 (+1.90%) | 44,900 |
| 27 Jun 2000 | USD | 10,940 | 10,950 | 10,500 | 10,550 | 10,550 | -50 (-0.47%) | 67,900 |
| 26 Jun 2000 | USD | 10,680 | 10,790 | 10,600 | 10,600 | 10,600 | -70 (-0.66%) | 19,200 |
| 23 Jun 2000 | USD | 10,950 | 10,950 | 10,670 | 10,670 | 10,670 | -330 (-3%) | 42,300 |
| 22 Jun 2000 | USD | 10,500 | 11,000 | 10,490 | 11,000 | 11,000 | +500 (+4.76%) | 60,600 |
| 21 Jun 2000 | USD | 10,800 | 10,800 | 10,430 | 10,500 | 10,500 | 0.0 (0.0%) | 45,900 |
| 20 Jun 2000 | USD | 10,460 | 10,500 | 10,350 | 10,500 | 10,500 | +110 (+1.06%) | 41,000 |
| 19 Jun 2000 | USD | 10,210 | 10,390 | 10,140 | 10,390 | 10,390 | +100 (+0.97%) | 40,600 |
| 16 Jun 2000 | USD | 10,450 | 10,450 | 10,130 | 10,290 | 10,290 | +140 (+1.38%) | 52,000 |
| 15 Jun 2000 | USD | 10,760 | 10,760 | 10,110 | 10,150 | 10,150 | -700 (-6.45%) | 77,300 |
| 14 Jun 2000 | USD | 10,700 | 10,850 | 10,450 | 10,850 | 10,850 | +150 (+1.40%) | 58,100 |
| 13 Jun 2000 | USD | 10,800 | 10,920 | 10,470 | 10,700 | 10,700 | -170 (-1.56%) | 62,800 |
| 12 Jun 2000 | USD | 11,190 | 11,190 | 10,810 | 10,870 | 10,870 | -230 (-2.07%) | 36,300 |
| 9 Jun 2000 | USD | 11,180 | 11,180 | 10,920 | 11,100 | 11,100 | +30 (+0.27%) | 71,100 |
| 8 Jun 2000 | USD | 11,180 | 11,200 | 10,980 | 11,070 | 11,070 | +170 (+1.56%) | 62,100 |
