Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2000 | USD | 5,250 | 5,250 | 5,200 | 5,200 | 5,200 | +10 (+0.19%) | 7,000 |
4 Jul 2000 | USD | 5,190 | 5,200 | 5,190 | 5,190 | 5,190 | +140 (+2.77%) | 13,000 |
3 Jul 2000 | USD | 5,210 | 5,210 | 5,050 | 5,050 | 5,050 | -160 (-3.07%) | 10,000 |
30 Jun 2000 | USD | 5,300 | 5,380 | 5,210 | 5,210 | 5,210 | -90 (-1.70%) | 13,000 |
29 Jun 2000 | USD | 5,300 | 5,360 | 5,300 | 5,300 | 5,300 | 0.0 (0.0%) | 17,000 |
28 Jun 2000 | USD | 5,370 | 5,370 | 5,300 | 5,300 | 5,300 | -100 (-1.85%) | 12,000 |
27 Jun 2000 | USD | 5,410 | 5,500 | 5,400 | 5,400 | 5,400 | -10 (-0.18%) | 9,000 |
26 Jun 2000 | USD | 5,410 | 5,700 | 5,410 | 5,410 | 5,410 | -70 (-1.28%) | 24,000 |
23 Jun 2000 | USD | 5,480 | 5,800 | 5,480 | 5,480 | 5,480 | +270 (+5.18%) | 113,000 |
22 Jun 2000 | USD | 5,210 | 5,400 | 5,210 | 5,210 | 5,210 | +160 (+3.17%) | 107,000 |
21 Jun 2000 | USD | 5,100 | 5,200 | 5,050 | 5,050 | 5,050 | +100 (+2.02%) | 73,000 |
20 Jun 2000 | USD | 4,950 | 4,950 | 4,950 | 4,950 | 4,950 | +500 (+11.24%) | 84,000 |
19 Jun 2000 | USD | 4,450 | 4,450 | 4,450 | 4,450 | 4,450 | +260 (+6.21%) | 24,000 |
16 Jun 2000 | USD | 4,190 | 4,190 | 4,190 | 4,190 | 4,190 | -10 (-0.24%) | 5,000 |
15 Jun 2000 | USD | 4,200 | 4,200 | 4,200 | 4,200 | 4,200 | +50 (+1.20%) | 3,000 |
14 Jun 2000 | USD | 4,150 | 4,150 | 4,150 | 4,150 | 4,150 | +40 (+0.97%) | 7,000 |
13 Jun 2000 | USD | 4,300 | 4,400 | 4,110 | 4,110 | 4,110 | -240 (-5.52%) | 14,000 |
12 Jun 2000 | USD | 4,350 | 4,350 | 4,350 | 4,350 | 4,350 | +100 (+2.35%) | 5,000 |
9 Jun 2000 | USD | 4,400 | 4,400 | 4,250 | 4,250 | 4,250 | -140 (-3.19%) | 15,000 |
8 Jun 2000 | USD | 4,390 | 4,390 | 4,390 | 4,390 | 4,390 | +140 (+3.29%) | 13,000 |
7 Jun 2000 | USD | 4,300 | 4,400 | 4,250 | 4,250 | 4,250 | -150 (-3.41%) | 8,000 |
6 Jun 2000 | USD | 4,400 | 4,400 | 4,400 | 4,400 | 4,400 | 0.0 (0.0%) | 15,000 |
5 Jun 2000 | USD | 4,480 | 4,550 | 4,400 | 4,400 | 4,400 | +70 (+1.62%) | 53,000 |
2 Jun 2000 | USD | 4,330 | 4,450 | 4,330 | 4,330 | 4,330 | +260 (+6.39%) | 64,000 |
1 Jun 2000 | USD | 4,310 | 4,310 | 4,070 | 4,070 | 4,070 | -270 (-6.22%) | 16,000 |
31 May 2000 | USD | 4,350 | 4,400 | 4,340 | 4,340 | 4,340 | +240 (+5.85%) | 37,000 |
30 May 2000 | USD | 4,100 | 4,110 | 4,100 | 4,100 | 4,100 | +250 (+6.49%) | 28,000 |
29 May 2000 | USD | 3,850 | 3,850 | 3,850 | 3,850 | 3,850 | -50 (-1.28%) | 1,000 |
26 May 2000 | USD | 3,900 | 3,900 | 3,900 | 3,900 | 3,900 | +50 (+1.30%) | 27,000 |
25 May 2000 | USD | 3,850 | 3,850 | 3,850 | 3,850 | 3,850 | +250 (+6.94%) | 59,000 |