Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2000 | USD | 1,604 | 1,604 | 1,585 | 1,590 | 1,590 | -14 (-0.87%) | 256,000 |
18 Jul 2000 | USD | 1,660 | 1,668 | 1,595 | 1,604 | 1,604 | -79 (-4.69%) | 375,000 |
17 Jul 2000 | USD | 1,717 | 1,722 | 1,681 | 1,683 | 1,683 | -34 (-1.98%) | 118,000 |
14 Jul 2000 | USD | 1,744 | 1,744 | 1,710 | 1,717 | 1,717 | -16 (-0.92%) | 133,000 |
13 Jul 2000 | USD | 1,740 | 1,744 | 1,710 | 1,733 | 1,733 | +3 (+0.17%) | 310,000 |
12 Jul 2000 | USD | 1,672 | 1,730 | 1,662 | 1,730 | 1,730 | +10 (+0.58%) | 269,000 |
11 Jul 2000 | USD | 1,744 | 1,744 | 1,670 | 1,720 | 1,720 | -25 (-1.43%) | 237,000 |
10 Jul 2000 | USD | 1,721 | 1,745 | 1,714 | 1,745 | 1,745 | +38 (+2.23%) | 175,000 |
7 Jul 2000 | USD | 1,720 | 1,720 | 1,695 | 1,707 | 1,707 | +17 (+1.01%) | 748,000 |
6 Jul 2000 | USD | 1,701 | 1,701 | 1,666 | 1,690 | 1,690 | +1 (+0.06%) | 198,000 |
5 Jul 2000 | USD | 1,702 | 1,712 | 1,673 | 1,689 | 1,689 | -6 (-0.35%) | 227,000 |
4 Jul 2000 | USD | 1,699 | 1,709 | 1,686 | 1,695 | 1,695 | +3 (+0.18%) | 134,000 |
3 Jul 2000 | USD | 1,710 | 1,720 | 1,683 | 1,692 | 1,692 | -38 (-2.20%) | 383,000 |
30 Jun 2000 | USD | 1,768 | 1,768 | 1,721 | 1,730 | 1,730 | -39 (-2.20%) | 222,000 |
29 Jun 2000 | USD | 1,757 | 1,769 | 1,743 | 1,769 | 1,769 | +54 (+3.15%) | 167,000 |
28 Jun 2000 | USD | 1,710 | 1,750 | 1,710 | 1,715 | 1,715 | -6 (-0.35%) | 276,000 |
27 Jun 2000 | USD | 1,705 | 1,750 | 1,705 | 1,721 | 1,721 | -14 (-0.81%) | 167,000 |
26 Jun 2000 | USD | 1,764 | 1,773 | 1,734 | 1,735 | 1,735 | -48 (-2.69%) | 96,000 |
23 Jun 2000 | USD | 1,762 | 1,813 | 1,762 | 1,783 | 1,783 | -29 (-1.60%) | 210,000 |
22 Jun 2000 | USD | 1,810 | 1,820 | 1,794 | 1,812 | 1,812 | +18 (+1.00%) | 156,000 |
21 Jun 2000 | USD | 1,774 | 1,810 | 1,770 | 1,794 | 1,794 | -10 (-0.55%) | 297,000 |
20 Jun 2000 | USD | 1,814 | 1,814 | 1,780 | 1,804 | 1,804 | -5 (-0.28%) | 128,000 |
19 Jun 2000 | USD | 1,790 | 1,810 | 1,765 | 1,809 | 1,809 | +29 (+1.63%) | 149,000 |
16 Jun 2000 | USD | 1,787 | 1,789 | 1,748 | 1,780 | 1,780 | -7 (-0.39%) | 178,000 |
15 Jun 2000 | USD | 1,799 | 1,799 | 1,760 | 1,787 | 1,787 | -7 (-0.39%) | 269,000 |
14 Jun 2000 | USD | 1,805 | 1,806 | 1,770 | 1,794 | 1,794 | -11 (-0.61%) | 119,000 |
13 Jun 2000 | USD | 1,780 | 1,805 | 1,760 | 1,805 | 1,805 | +7 (+0.39%) | 261,000 |
12 Jun 2000 | USD | 1,800 | 1,800 | 1,783 | 1,798 | 1,798 | +24 (+1.35%) | 126,000 |
9 Jun 2000 | USD | 1,808 | 1,810 | 1,770 | 1,774 | 1,774 | -29 (-1.61%) | 306,000 |
8 Jun 2000 | USD | 1,829 | 1,829 | 1,772 | 1,803 | 1,803 | -26 (-1.42%) | 315,000 |