Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2000 | USD | 1,855 | 1,920 | 1,855 | 1,900 | 1,900 | -15 (-0.78%) | 2,087,000 |
18 Jul 2000 | USD | 2,015 | 2,050 | 1,885 | 1,915 | 1,915 | -53 (-2.69%) | 6,587,000 |
17 Jul 2000 | USD | 1,930 | 2,000 | 1,900 | 1,968 | 1,968 | +121 (+6.55%) | 6,535,000 |
14 Jul 2000 | USD | 1,770 | 1,854 | 1,769 | 1,847 | 1,847 | +87 (+4.94%) | 2,667,000 |
13 Jul 2000 | USD | 1,750 | 1,780 | 1,733 | 1,760 | 1,760 | +10 (+0.57%) | 910,000 |
12 Jul 2000 | USD | 1,783 | 1,784 | 1,740 | 1,750 | 1,750 | -44 (-2.45%) | 895,000 |
11 Jul 2000 | USD | 1,800 | 1,818 | 1,786 | 1,794 | 1,794 | -7 (-0.39%) | 631,000 |
10 Jul 2000 | USD | 1,849 | 1,850 | 1,792 | 1,801 | 1,801 | -19 (-1.04%) | 853,000 |
7 Jul 2000 | USD | 1,800 | 1,845 | 1,776 | 1,820 | 1,820 | +48 (+2.71%) | 1,870,000 |
6 Jul 2000 | USD | 1,785 | 1,810 | 1,726 | 1,772 | 1,772 | -38 (-2.10%) | 2,834,000 |
5 Jul 2000 | USD | 1,824 | 1,848 | 1,803 | 1,810 | 1,810 | -44 (-2.37%) | 2,160,000 |
4 Jul 2000 | USD | 1,828 | 1,864 | 1,780 | 1,854 | 1,854 | +56 (+3.11%) | 4,107,000 |
3 Jul 2000 | USD | 1,701 | 1,834 | 1,690 | 1,798 | 1,798 | +157 (+9.57%) | 6,663,000 |
30 Jun 2000 | USD | 1,580 | 1,690 | 1,580 | 1,641 | 1,641 | +63 (+3.99%) | 4,282,000 |
29 Jun 2000 | USD | 1,640 | 1,640 | 1,568 | 1,578 | 1,578 | -32 (-1.99%) | 3,150,000 |
28 Jun 2000 | USD | 1,509 | 1,617 | 1,505 | 1,610 | 1,610 | +101 (+6.69%) | 5,483,000 |
27 Jun 2000 | USD | 1,440 | 1,522 | 1,440 | 1,509 | 1,509 | +80 (+5.60%) | 5,484,000 |
26 Jun 2000 | USD | 1,362 | 1,430 | 1,356 | 1,429 | 1,429 | +66 (+4.84%) | 2,118,000 |
23 Jun 2000 | USD | 1,353 | 1,377 | 1,353 | 1,363 | 1,363 | -32 (-2.29%) | 894,000 |
22 Jun 2000 | USD | 1,394 | 1,404 | 1,385 | 1,395 | 1,395 | 0.0 (0.0%) | 1,960,000 |
21 Jun 2000 | USD | 1,370 | 1,401 | 1,370 | 1,395 | 1,395 | +25 (+1.82%) | 2,658,000 |
20 Jun 2000 | USD | 1,360 | 1,370 | 1,341 | 1,370 | 1,370 | +20 (+1.48%) | 1,333,000 |
19 Jun 2000 | USD | 1,336 | 1,364 | 1,330 | 1,350 | 1,350 | +14 (+1.05%) | 3,427,000 |
16 Jun 2000 | USD | 1,294 | 1,340 | 1,280 | 1,336 | 1,336 | +76 (+6.03%) | 4,064,000 |
15 Jun 2000 | USD | 1,280 | 1,289 | 1,249 | 1,260 | 1,260 | +20 (+1.61%) | 1,441,000 |
14 Jun 2000 | USD | 1,255 | 1,265 | 1,232 | 1,240 | 1,240 | -25 (-1.98%) | 578,000 |
13 Jun 2000 | USD | 1,287 | 1,287 | 1,255 | 1,265 | 1,265 | -22 (-1.71%) | 339,000 |
12 Jun 2000 | USD | 1,300 | 1,305 | 1,280 | 1,287 | 1,287 | -6 (-0.46%) | 527,000 |
9 Jun 2000 | USD | 1,273 | 1,306 | 1,267 | 1,293 | 1,293 | +20 (+1.57%) | 1,244,000 |
8 Jun 2000 | USD | 1,265 | 1,274 | 1,252 | 1,273 | 1,273 | +6 (+0.47%) | 395,000 |