Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2000 | USD | 1,773 | 1,813 | 1,730 | 1,754 | 1,754 | +5 (+0.29%) | 1,899,000 |
10 Oct 2000 | USD | 1,740 | 1,750 | 1,726 | 1,749 | 1,749 | -2 (-0.11%) | 493,000 |
9 Oct 2000 | USD | 1,751 | 1,751 | 1,751 | 1,751 | 1,751 | 0.0 (0.0%) | 0 |
6 Oct 2000 | USD | 1,770 | 1,778 | 1,745 | 1,751 | 1,751 | -43 (-2.40%) | 850,000 |
5 Oct 2000 | USD | 1,770 | 1,800 | 1,762 | 1,794 | 1,794 | +25 (+1.41%) | 966,000 |
4 Oct 2000 | USD | 1,751 | 1,770 | 1,711 | 1,769 | 1,769 | -16 (-0.90%) | 1,148,000 |
3 Oct 2000 | USD | 1,775 | 1,790 | 1,763 | 1,785 | 1,785 | -5 (-0.28%) | 660,000 |
2 Oct 2000 | USD | 1,776 | 1,795 | 1,760 | 1,790 | 1,790 | -16 (-0.89%) | 614,000 |
29 Sep 2000 | USD | 1,800 | 1,860 | 1,800 | 1,806 | 1,806 | +1 (+0.06%) | 710,000 |
28 Sep 2000 | USD | 1,799 | 1,850 | 1,799 | 1,805 | 1,805 | +1 (+0.06%) | 701,000 |
27 Sep 2000 | USD | 1,804 | 1,814 | 1,790 | 1,804 | 1,804 | -30 (-1.64%) | 890,000 |
26 Sep 2000 | USD | 1,870 | 1,870 | 1,822 | 1,834 | 1,834 | -40 (-2.13%) | 1,159,000 |
25 Sep 2000 | USD | 1,905 | 1,921 | 1,870 | 1,874 | 1,874 | -30 (-1.58%) | 958,000 |
22 Sep 2000 | USD | 1,927 | 1,950 | 1,888 | 1,904 | 1,904 | -83 (-4.18%) | 1,327,000 |
21 Sep 2000 | USD | 1,935 | 2,015 | 1,930 | 1,987 | 1,987 | +52 (+2.69%) | 2,040,000 |
20 Sep 2000 | USD | 1,899 | 1,949 | 1,871 | 1,935 | 1,935 | +48 (+2.54%) | 1,266,000 |
19 Sep 2000 | USD | 1,880 | 1,890 | 1,854 | 1,887 | 1,887 | -3 (-0.16%) | 847,000 |
18 Sep 2000 | USD | 1,900 | 1,909 | 1,870 | 1,890 | 1,890 | -27 (-1.41%) | 661,000 |
15 Sep 2000 | USD | 1,917 | 1,917 | 1,917 | 1,917 | 1,917 | 0.0 (0.0%) | 0 |
14 Sep 2000 | USD | 1,910 | 1,930 | 1,910 | 1,917 | 1,917 | -10 (-0.52%) | 552,000 |
13 Sep 2000 | USD | 1,910 | 1,945 | 1,905 | 1,927 | 1,927 | +10 (+0.52%) | 1,323,000 |
12 Sep 2000 | USD | 1,903 | 1,925 | 1,896 | 1,917 | 1,917 | +2 (+0.10%) | 951,000 |
11 Sep 2000 | USD | 1,948 | 1,969 | 1,913 | 1,915 | 1,915 | -63 (-3.19%) | 1,034,000 |
8 Sep 2000 | USD | 1,970 | 1,990 | 1,968 | 1,978 | 1,978 | -10 (-0.50%) | 1,422,000 |
7 Sep 2000 | USD | 1,970 | 1,988 | 1,950 | 1,988 | 1,988 | -22 (-1.09%) | 1,243,000 |
6 Sep 2000 | USD | 1,970 | 2,010 | 1,960 | 2,010 | 2,010 | +36 (+1.82%) | 1,905,000 |
5 Sep 2000 | USD | 1,990 | 1,990 | 1,954 | 1,974 | 1,974 | +5 (+0.25%) | 1,271,000 |
4 Sep 2000 | USD | 1,939 | 1,989 | 1,930 | 1,969 | 1,969 | 0.0 (0.0%) | 1,008,000 |
1 Sep 2000 | USD | 1,989 | 2,010 | 1,946 | 1,969 | 1,969 | +40 (+2.07%) | 1,936,000 |
31 Aug 2000 | USD | 1,928 | 1,976 | 1,928 | 1,929 | 1,929 | -22 (-1.13%) | 1,599,000 |