Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2000 | USD | 1,867 | 1,885 | 1,851 | 1,880 | 1,880 | -47 (-2.44%) | 3,539,000 |
18 Jul 2000 | USD | 1,980 | 1,980 | 1,890 | 1,927 | 1,927 | -54 (-2.73%) | 5,224,000 |
17 Jul 2000 | USD | 1,919 | 2,050 | 1,919 | 1,981 | 1,981 | +81 (+4.26%) | 8,626,000 |
14 Jul 2000 | USD | 1,833 | 1,905 | 1,833 | 1,900 | 1,900 | +69 (+3.77%) | 6,347,000 |
13 Jul 2000 | USD | 1,859 | 1,859 | 1,820 | 1,831 | 1,831 | -19 (-1.03%) | 2,159,000 |
12 Jul 2000 | USD | 1,860 | 1,865 | 1,830 | 1,850 | 1,850 | +37 (+2.04%) | 2,194,000 |
11 Jul 2000 | USD | 1,870 | 1,879 | 1,810 | 1,813 | 1,813 | -27 (-1.47%) | 3,777,000 |
10 Jul 2000 | USD | 1,795 | 1,848 | 1,784 | 1,840 | 1,840 | +105 (+6.05%) | 4,620,000 |
7 Jul 2000 | USD | 1,738 | 1,767 | 1,725 | 1,735 | 1,735 | -11 (-0.63%) | 2,923,000 |
6 Jul 2000 | USD | 1,730 | 1,758 | 1,724 | 1,746 | 1,746 | +20 (+1.16%) | 2,266,000 |
5 Jul 2000 | USD | 1,768 | 1,775 | 1,711 | 1,726 | 1,726 | -72 (-4.00%) | 3,569,000 |
4 Jul 2000 | USD | 1,827 | 1,830 | 1,794 | 1,798 | 1,798 | -29 (-1.59%) | 1,527,000 |
3 Jul 2000 | USD | 1,814 | 1,840 | 1,810 | 1,827 | 1,827 | +9 (+0.50%) | 1,908,000 |
30 Jun 2000 | USD | 1,807 | 1,819 | 1,775 | 1,818 | 1,818 | -19 (-1.03%) | 2,039,000 |
29 Jun 2000 | USD | 1,830 | 1,853 | 1,822 | 1,837 | 1,837 | +8 (+0.44%) | 2,530,000 |
28 Jun 2000 | USD | 1,768 | 1,839 | 1,755 | 1,829 | 1,829 | +58 (+3.27%) | 3,591,000 |
27 Jun 2000 | USD | 1,735 | 1,775 | 1,732 | 1,771 | 1,771 | +43 (+2.49%) | 1,369,000 |
26 Jun 2000 | USD | 1,722 | 1,739 | 1,699 | 1,728 | 1,728 | -24 (-1.37%) | 1,387,000 |
23 Jun 2000 | USD | 1,721 | 1,765 | 1,721 | 1,752 | 1,752 | +4 (+0.23%) | 1,976,000 |
22 Jun 2000 | USD | 1,730 | 1,748 | 1,730 | 1,748 | 1,748 | +3 (+0.17%) | 1,657,000 |
21 Jun 2000 | USD | 1,715 | 1,750 | 1,715 | 1,745 | 1,745 | +16 (+0.93%) | 1,811,000 |
20 Jun 2000 | USD | 1,712 | 1,729 | 1,695 | 1,729 | 1,729 | +22 (+1.29%) | 1,418,000 |
19 Jun 2000 | USD | 1,671 | 1,715 | 1,671 | 1,707 | 1,707 | +40 (+2.40%) | 1,834,000 |
16 Jun 2000 | USD | 1,699 | 1,705 | 1,665 | 1,667 | 1,667 | -24 (-1.42%) | 833,000 |
15 Jun 2000 | USD | 1,692 | 1,711 | 1,661 | 1,691 | 1,691 | -14 (-0.82%) | 1,594,000 |
14 Jun 2000 | USD | 1,749 | 1,750 | 1,701 | 1,705 | 1,705 | -50 (-2.85%) | 1,955,000 |
13 Jun 2000 | USD | 1,749 | 1,756 | 1,725 | 1,755 | 1,755 | +65 (+3.85%) | 4,256,000 |
12 Jun 2000 | USD | 1,645 | 1,704 | 1,645 | 1,690 | 1,690 | +52 (+3.17%) | 3,767,000 |
9 Jun 2000 | USD | 1,608 | 1,645 | 1,608 | 1,638 | 1,638 | 0.0 (0.0%) | 2,554,000 |
8 Jun 2000 | USD | 1,638 | 1,640 | 1,625 | 1,638 | 1,638 | -1 (-0.06%) | 1,232,000 |