Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2000 | USD | 1,551 | 1,569 | 1,551 | 1,557 | 1,557 | +7 (+0.45%) | 190,000 |
29 Aug 2000 | USD | 1,551 | 1,555 | 1,538 | 1,550 | 1,550 | -1 (-0.06%) | 247,000 |
28 Aug 2000 | USD | 1,569 | 1,569 | 1,551 | 1,551 | 1,551 | +15 (+0.98%) | 242,000 |
25 Aug 2000 | USD | 1,510 | 1,550 | 1,510 | 1,536 | 1,536 | +24 (+1.59%) | 441,000 |
24 Aug 2000 | USD | 1,502 | 1,540 | 1,502 | 1,512 | 1,512 | +12 (+0.80%) | 326,000 |
23 Aug 2000 | USD | 1,470 | 1,520 | 1,470 | 1,500 | 1,500 | +26 (+1.76%) | 717,000 |
22 Aug 2000 | USD | 1,433 | 1,480 | 1,433 | 1,474 | 1,474 | +38 (+2.65%) | 429,000 |
21 Aug 2000 | USD | 1,435 | 1,445 | 1,426 | 1,436 | 1,436 | +16 (+1.13%) | 221,000 |
18 Aug 2000 | USD | 1,426 | 1,426 | 1,410 | 1,420 | 1,420 | +7 (+0.50%) | 228,000 |
17 Aug 2000 | USD | 1,478 | 1,483 | 1,407 | 1,413 | 1,413 | -65 (-4.40%) | 245,000 |
16 Aug 2000 | USD | 1,485 | 1,491 | 1,471 | 1,478 | 1,478 | -1 (-0.07%) | 385,000 |
15 Aug 2000 | USD | 1,470 | 1,498 | 1,460 | 1,479 | 1,479 | +17 (+1.16%) | 704,000 |
14 Aug 2000 | USD | 1,450 | 1,466 | 1,450 | 1,462 | 1,462 | +19 (+1.32%) | 395,000 |
11 Aug 2000 | USD | 1,410 | 1,459 | 1,407 | 1,443 | 1,443 | +35 (+2.49%) | 358,000 |
10 Aug 2000 | USD | 1,401 | 1,417 | 1,400 | 1,408 | 1,408 | -10 (-0.71%) | 190,000 |
9 Aug 2000 | USD | 1,402 | 1,418 | 1,402 | 1,418 | 1,418 | +26 (+1.87%) | 235,000 |
8 Aug 2000 | USD | 1,431 | 1,431 | 1,391 | 1,392 | 1,392 | -48 (-3.33%) | 317,000 |
7 Aug 2000 | USD | 1,435 | 1,449 | 1,435 | 1,440 | 1,440 | +9 (+0.63%) | 235,000 |
4 Aug 2000 | USD | 1,460 | 1,460 | 1,431 | 1,431 | 1,431 | -29 (-1.99%) | 358,000 |
3 Aug 2000 | USD | 1,479 | 1,480 | 1,454 | 1,460 | 1,460 | -49 (-3.25%) | 180,000 |
2 Aug 2000 | USD | 1,490 | 1,510 | 1,481 | 1,509 | 1,509 | +19 (+1.28%) | 208,000 |
1 Aug 2000 | USD | 1,471 | 1,500 | 1,471 | 1,490 | 1,490 | +24 (+1.64%) | 233,000 |
31 Jul 2000 | USD | 1,520 | 1,525 | 1,466 | 1,466 | 1,466 | -84 (-5.42%) | 231,000 |
28 Jul 2000 | USD | 1,520 | 1,552 | 1,520 | 1,550 | 1,550 | +29 (+1.91%) | 120,000 |
27 Jul 2000 | USD | 1,580 | 1,580 | 1,520 | 1,521 | 1,521 | -79 (-4.94%) | 168,000 |
26 Jul 2000 | USD | 1,634 | 1,634 | 1,580 | 1,600 | 1,600 | +46 (+2.96%) | 349,000 |
25 Jul 2000 | USD | 1,541 | 1,554 | 1,515 | 1,554 | 1,554 | -2 (-0.13%) | 131,000 |
24 Jul 2000 | USD | 1,605 | 1,605 | 1,541 | 1,556 | 1,556 | -39 (-2.45%) | 240,000 |
21 Jul 2000 | USD | 1,599 | 1,600 | 1,594 | 1,595 | 1,595 | +5 (+0.31%) | 91,000 |
20 Jul 2000 | USD | 1,590 | 1,590 | 1,590 | 1,590 | 1,590 | 0.0 (0.0%) | 0 |