Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2000 | USD | 1,898 | 1,978 | 1,890 | 1,948 | 1,948 | +94 (+5.07%) | 10,762,000 |
29 Aug 2000 | USD | 1,840 | 1,873 | 1,831 | 1,854 | 1,854 | +24 (+1.31%) | 2,503,000 |
28 Aug 2000 | USD | 1,840 | 1,843 | 1,817 | 1,830 | 1,830 | +15 (+0.83%) | 1,982,000 |
25 Aug 2000 | USD | 1,800 | 1,815 | 1,761 | 1,815 | 1,815 | +7 (+0.39%) | 1,583,000 |
24 Aug 2000 | USD | 1,850 | 1,863 | 1,790 | 1,808 | 1,808 | -40 (-2.16%) | 2,624,000 |
23 Aug 2000 | USD | 1,834 | 1,855 | 1,820 | 1,848 | 1,848 | -16 (-0.86%) | 1,329,000 |
22 Aug 2000 | USD | 1,801 | 1,866 | 1,801 | 1,864 | 1,864 | +41 (+2.25%) | 1,294,000 |
21 Aug 2000 | USD | 1,830 | 1,838 | 1,801 | 1,823 | 1,823 | -23 (-1.25%) | 673,000 |
18 Aug 2000 | USD | 1,800 | 1,846 | 1,800 | 1,846 | 1,846 | +54 (+3.01%) | 1,800,000 |
17 Aug 2000 | USD | 1,804 | 1,819 | 1,775 | 1,792 | 1,792 | -42 (-2.29%) | 1,583,000 |
16 Aug 2000 | USD | 1,849 | 1,849 | 1,816 | 1,834 | 1,834 | -45 (-2.39%) | 1,736,000 |
15 Aug 2000 | USD | 1,865 | 1,899 | 1,850 | 1,879 | 1,879 | +51 (+2.79%) | 3,046,000 |
14 Aug 2000 | USD | 1,820 | 1,846 | 1,806 | 1,828 | 1,828 | +29 (+1.61%) | 1,464,000 |
11 Aug 2000 | USD | 1,701 | 1,800 | 1,701 | 1,799 | 1,799 | +99 (+5.82%) | 1,915,000 |
10 Aug 2000 | USD | 1,722 | 1,760 | 1,700 | 1,700 | 1,700 | -50 (-2.86%) | 664,000 |
9 Aug 2000 | USD | 1,730 | 1,750 | 1,720 | 1,750 | 1,750 | +44 (+2.58%) | 1,463,000 |
8 Aug 2000 | USD | 1,800 | 1,800 | 1,706 | 1,706 | 1,706 | -83 (-4.64%) | 1,529,000 |
7 Aug 2000 | USD | 1,689 | 1,791 | 1,684 | 1,789 | 1,789 | +138 (+8.36%) | 1,823,000 |
4 Aug 2000 | USD | 1,694 | 1,710 | 1,646 | 1,651 | 1,651 | -133 (-7.46%) | 2,978,000 |
3 Aug 2000 | USD | 1,848 | 1,848 | 1,776 | 1,784 | 1,784 | -46 (-2.51%) | 1,139,000 |
2 Aug 2000 | USD | 1,816 | 1,835 | 1,810 | 1,830 | 1,830 | +3 (+0.16%) | 1,330,000 |
1 Aug 2000 | USD | 1,799 | 1,828 | 1,775 | 1,827 | 1,827 | +53 (+2.99%) | 2,654,000 |
31 Jul 2000 | USD | 1,725 | 1,778 | 1,715 | 1,774 | 1,774 | +12 (+0.68%) | 2,505,000 |
28 Jul 2000 | USD | 1,753 | 1,763 | 1,732 | 1,762 | 1,762 | +8 (+0.46%) | 1,280,000 |
27 Jul 2000 | USD | 1,760 | 1,774 | 1,726 | 1,754 | 1,754 | -6 (-0.34%) | 1,006,000 |
26 Jul 2000 | USD | 1,777 | 1,800 | 1,740 | 1,760 | 1,760 | -18 (-1.01%) | 3,411,000 |
25 Jul 2000 | USD | 1,780 | 1,790 | 1,732 | 1,778 | 1,778 | -32 (-1.77%) | 1,979,000 |
24 Jul 2000 | USD | 1,810 | 1,813 | 1,782 | 1,810 | 1,810 | -35 (-1.90%) | 3,730,000 |
21 Jul 2000 | USD | 1,900 | 1,935 | 1,835 | 1,845 | 1,845 | -35 (-1.86%) | 2,824,000 |
20 Jul 2000 | USD | 1,880 | 1,880 | 1,880 | 1,880 | 1,880 | 0.0 (0.0%) | 0 |