Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2000 | USD | 1,629 | 1,640 | 1,620 | 1,639 | 1,639 | +7 (+0.43%) | 1,365,000 |
6 Jun 2000 | USD | 1,619 | 1,635 | 1,613 | 1,632 | 1,632 | +18 (+1.12%) | 2,635,000 |
5 Jun 2000 | USD | 1,630 | 1,630 | 1,585 | 1,614 | 1,614 | +5 (+0.31%) | 1,615,000 |
2 Jun 2000 | USD | 1,600 | 1,610 | 1,595 | 1,609 | 1,609 | +29 (+1.84%) | 2,196,000 |
1 Jun 2000 | USD | 1,573 | 1,590 | 1,573 | 1,580 | 1,580 | +10 (+0.64%) | 2,160,000 |
31 May 2000 | USD | 1,571 | 1,600 | 1,570 | 1,570 | 1,570 | +2 (+0.13%) | 1,992,000 |
30 May 2000 | USD | 1,595 | 1,596 | 1,568 | 1,568 | 1,568 | -21 (-1.32%) | 1,176,000 |
29 May 2000 | USD | 1,560 | 1,600 | 1,560 | 1,589 | 1,589 | +34 (+2.19%) | 1,032,000 |
26 May 2000 | USD | 1,535 | 1,558 | 1,530 | 1,555 | 1,555 | +8 (+0.52%) | 687,000 |
25 May 2000 | USD | 1,580 | 1,581 | 1,545 | 1,547 | 1,547 | -16 (-1.02%) | 1,885,000 |
24 May 2000 | USD | 1,530 | 1,601 | 1,525 | 1,563 | 1,563 | +38 (+2.49%) | 5,631,000 |
23 May 2000 | USD | 1,499 | 1,530 | 1,497 | 1,525 | 1,525 | +40 (+2.69%) | 3,631,000 |
22 May 2000 | USD | 1,475 | 1,494 | 1,458 | 1,485 | 1,485 | +10 (+0.68%) | 2,080,000 |
19 May 2000 | USD | 1,430 | 1,475 | 1,416 | 1,475 | 1,475 | +59 (+4.17%) | 1,595,000 |
18 May 2000 | USD | 1,400 | 1,416 | 1,385 | 1,416 | 1,416 | 0.0 (0.0%) | 1,435,000 |
17 May 2000 | USD | 1,459 | 1,460 | 1,415 | 1,416 | 1,416 | -52 (-3.54%) | 1,319,000 |
16 May 2000 | USD | 1,480 | 1,480 | 1,452 | 1,468 | 1,468 | -12 (-0.81%) | 820,000 |
15 May 2000 | USD | 1,435 | 1,481 | 1,417 | 1,480 | 1,480 | +45 (+3.14%) | 1,928,000 |
12 May 2000 | USD | 1,419 | 1,435 | 1,391 | 1,435 | 1,435 | +76 (+5.59%) | 1,325,000 |
11 May 2000 | USD | 1,398 | 1,406 | 1,359 | 1,359 | 1,359 | -39 (-2.79%) | 866,000 |
10 May 2000 | USD | 1,409 | 1,415 | 1,385 | 1,398 | 1,398 | -31 (-2.17%) | 1,429,000 |
9 May 2000 | USD | 1,446 | 1,460 | 1,425 | 1,429 | 1,429 | -37 (-2.52%) | 814,000 |
8 May 2000 | USD | 1,460 | 1,466 | 1,436 | 1,466 | 1,466 | +17 (+1.17%) | 1,026,000 |
5 May 2000 | USD | 1,449 | 1,449 | 1,449 | 1,449 | 1,449 | 0.0 (0.0%) | 0 |
4 May 2000 | USD | 1,449 | 1,449 | 1,449 | 1,449 | 1,449 | 0.0 (0.0%) | 0 |
3 May 2000 | USD | 1,449 | 1,449 | 1,449 | 1,449 | 1,449 | 0.0 (0.0%) | 0 |
2 May 2000 | USD | 1,450 | 1,459 | 1,436 | 1,449 | 1,449 | -1 (-0.07%) | 929,000 |
1 May 2000 | USD | 1,440 | 1,450 | 1,405 | 1,450 | 1,450 | +11 (+0.76%) | 1,057,000 |
28 Apr 2000 | USD | 1,420 | 1,440 | 1,400 | 1,439 | 1,439 | -2 (-0.14%) | 1,297,000 |
27 Apr 2000 | USD | 1,432 | 1,455 | 1,415 | 1,441 | 1,441 | +49 (+3.52%) | 1,707,000 |