Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2000 | USD | 2,095 | 2,135 | 2,060 | 2,135 | 2,135 | +50 (+2.40%) | 520,000 |
25 Aug 2000 | USD | 2,080 | 2,120 | 2,035 | 2,085 | 2,085 | +15 (+0.72%) | 844,000 |
24 Aug 2000 | USD | 2,095 | 2,095 | 2,055 | 2,070 | 2,070 | +10 (+0.49%) | 346,000 |
23 Aug 2000 | USD | 2,105 | 2,105 | 2,030 | 2,060 | 2,060 | -50 (-2.37%) | 606,000 |
22 Aug 2000 | USD | 2,150 | 2,150 | 2,095 | 2,110 | 2,110 | -30 (-1.40%) | 429,000 |
21 Aug 2000 | USD | 2,120 | 2,160 | 2,095 | 2,140 | 2,140 | +20 (+0.94%) | 339,000 |
18 Aug 2000 | USD | 2,150 | 2,155 | 2,085 | 2,120 | 2,120 | -60 (-2.75%) | 557,000 |
17 Aug 2000 | USD | 2,250 | 2,250 | 2,180 | 2,180 | 2,180 | -120 (-5.22%) | 467,000 |
16 Aug 2000 | USD | 2,270 | 2,300 | 2,265 | 2,300 | 2,300 | 0.0 (0.0%) | 246,000 |
15 Aug 2000 | USD | 2,310 | 2,320 | 2,290 | 2,300 | 2,300 | 0.0 (0.0%) | 400,000 |
14 Aug 2000 | USD | 2,350 | 2,360 | 2,285 | 2,300 | 2,300 | -90 (-3.77%) | 372,000 |
11 Aug 2000 | USD | 2,355 | 2,390 | 2,310 | 2,390 | 2,390 | -85 (-3.43%) | 1,001,000 |
10 Aug 2000 | USD | 2,460 | 2,520 | 2,445 | 2,475 | 2,475 | +15 (+0.61%) | 607,000 |
9 Aug 2000 | USD | 2,380 | 2,465 | 2,380 | 2,460 | 2,460 | -35 (-1.40%) | 396,000 |
8 Aug 2000 | USD | 2,530 | 2,560 | 2,495 | 2,495 | 2,495 | -35 (-1.38%) | 503,000 |
7 Aug 2000 | USD | 2,370 | 2,530 | 2,370 | 2,530 | 2,530 | +160 (+6.75%) | 541,000 |
4 Aug 2000 | USD | 2,400 | 2,410 | 2,370 | 2,370 | 2,370 | -30 (-1.25%) | 634,000 |
3 Aug 2000 | USD | 2,325 | 2,420 | 2,320 | 2,400 | 2,400 | +60 (+2.56%) | 316,000 |
2 Aug 2000 | USD | 2,300 | 2,340 | 2,265 | 2,340 | 2,340 | 0.0 (0.0%) | 712,000 |
1 Aug 2000 | USD | 2,330 | 2,430 | 2,330 | 2,340 | 2,340 | +45 (+1.96%) | 371,000 |
31 Jul 2000 | USD | 2,260 | 2,400 | 2,260 | 2,295 | 2,295 | -30 (-1.29%) | 275,000 |
28 Jul 2000 | USD | 2,385 | 2,385 | 2,290 | 2,325 | 2,325 | -20 (-0.85%) | 405,000 |
27 Jul 2000 | USD | 2,385 | 2,385 | 2,270 | 2,345 | 2,345 | -40 (-1.68%) | 217,000 |
26 Jul 2000 | USD | 2,400 | 2,400 | 2,355 | 2,385 | 2,385 | -55 (-2.25%) | 262,000 |
25 Jul 2000 | USD | 2,315 | 2,440 | 2,315 | 2,440 | 2,440 | +45 (+1.88%) | 545,000 |
24 Jul 2000 | USD | 2,330 | 2,400 | 2,330 | 2,395 | 2,395 | +35 (+1.48%) | 235,000 |
21 Jul 2000 | USD | 2,400 | 2,430 | 2,355 | 2,360 | 2,360 | -45 (-1.87%) | 233,000 |
20 Jul 2000 | USD | 2,405 | 2,405 | 2,405 | 2,405 | 2,405 | 0.0 (0.0%) | 0 |
19 Jul 2000 | USD | 2,400 | 2,420 | 2,360 | 2,405 | 2,405 | -10 (-0.41%) | 286,000 |
18 Jul 2000 | USD | 2,500 | 2,500 | 2,345 | 2,415 | 2,415 | -75 (-3.01%) | 272,000 |