Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2000 | USD | 1,245 | 1,267 | 1,244 | 1,267 | 1,267 | +22 (+1.77%) | 503,000 |
6 Jun 2000 | USD | 1,269 | 1,273 | 1,245 | 1,245 | 1,245 | -5 (-0.40%) | 548,000 |
5 Jun 2000 | USD | 1,270 | 1,285 | 1,244 | 1,250 | 1,250 | -15 (-1.19%) | 1,005,000 |
2 Jun 2000 | USD | 1,312 | 1,320 | 1,265 | 1,265 | 1,265 | -29 (-2.24%) | 675,000 |
1 Jun 2000 | USD | 1,281 | 1,303 | 1,276 | 1,294 | 1,294 | +33 (+2.62%) | 746,000 |
31 May 2000 | USD | 1,291 | 1,294 | 1,260 | 1,261 | 1,261 | -4 (-0.32%) | 493,000 |
30 May 2000 | USD | 1,267 | 1,290 | 1,265 | 1,265 | 1,265 | 0.0 (0.0%) | 611,000 |
29 May 2000 | USD | 1,290 | 1,300 | 1,264 | 1,265 | 1,265 | -24 (-1.86%) | 521,000 |
26 May 2000 | USD | 1,312 | 1,312 | 1,280 | 1,289 | 1,289 | -30 (-2.27%) | 433,000 |
25 May 2000 | USD | 1,350 | 1,355 | 1,310 | 1,319 | 1,319 | -11 (-0.83%) | 1,913,000 |
24 May 2000 | USD | 1,300 | 1,347 | 1,280 | 1,330 | 1,330 | +45 (+3.50%) | 1,970,000 |
23 May 2000 | USD | 1,305 | 1,318 | 1,275 | 1,285 | 1,285 | -18 (-1.38%) | 1,589,000 |
22 May 2000 | USD | 1,271 | 1,303 | 1,231 | 1,303 | 1,303 | +12 (+0.93%) | 1,888,000 |
19 May 2000 | USD | 1,240 | 1,305 | 1,220 | 1,291 | 1,291 | +63 (+5.13%) | 3,183,000 |
18 May 2000 | USD | 1,200 | 1,230 | 1,184 | 1,228 | 1,228 | +20 (+1.66%) | 851,000 |
17 May 2000 | USD | 1,181 | 1,214 | 1,180 | 1,208 | 1,208 | +27 (+2.29%) | 569,000 |
16 May 2000 | USD | 1,161 | 1,191 | 1,161 | 1,181 | 1,181 | +4 (+0.34%) | 229,000 |
15 May 2000 | USD | 1,185 | 1,185 | 1,156 | 1,177 | 1,177 | -13 (-1.09%) | 321,000 |
12 May 2000 | USD | 1,189 | 1,205 | 1,185 | 1,190 | 1,190 | +10 (+0.85%) | 891,000 |
11 May 2000 | USD | 1,170 | 1,183 | 1,151 | 1,180 | 1,180 | +5 (+0.43%) | 348,000 |
10 May 2000 | USD | 1,165 | 1,180 | 1,150 | 1,175 | 1,175 | +9 (+0.77%) | 436,000 |
9 May 2000 | USD | 1,170 | 1,200 | 1,166 | 1,166 | 1,166 | -3 (-0.26%) | 398,000 |
8 May 2000 | USD | 1,170 | 1,191 | 1,165 | 1,169 | 1,169 | +16 (+1.39%) | 541,000 |
5 May 2000 | USD | 1,153 | 1,153 | 1,153 | 1,153 | 1,153 | 0.0 (0.0%) | 0 |
4 May 2000 | USD | 1,153 | 1,153 | 1,153 | 1,153 | 1,153 | 0.0 (0.0%) | 0 |
3 May 2000 | USD | 1,153 | 1,153 | 1,153 | 1,153 | 1,153 | 0.0 (0.0%) | 0 |
2 May 2000 | USD | 1,167 | 1,190 | 1,153 | 1,153 | 1,153 | +26 (+2.31%) | 523,000 |
1 May 2000 | USD | 1,145 | 1,155 | 1,115 | 1,127 | 1,127 | -17 (-1.49%) | 343,000 |
28 Apr 2000 | USD | 1,145 | 1,165 | 1,129 | 1,144 | 1,144 | -12 (-1.04%) | 472,000 |
27 Apr 2000 | USD | 1,149 | 1,166 | 1,140 | 1,156 | 1,156 | +21 (+1.85%) | 535,000 |