Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2000 | USD | 2,305 | 2,305 | 2,190 | 2,200 | 2,200 | -135 (-5.78%) | 380,000 |
2 Jun 2000 | USD | 2,330 | 2,400 | 2,310 | 2,335 | 2,335 | +15 (+0.65%) | 598,000 |
1 Jun 2000 | USD | 2,145 | 2,320 | 2,145 | 2,320 | 2,320 | +175 (+8.16%) | 1,038,000 |
31 May 2000 | USD | 2,170 | 2,180 | 2,140 | 2,145 | 2,145 | -25 (-1.15%) | 338,000 |
30 May 2000 | USD | 2,125 | 2,190 | 2,125 | 2,170 | 2,170 | +5 (+0.23%) | 357,000 |
29 May 2000 | USD | 2,165 | 2,205 | 2,145 | 2,165 | 2,165 | 0.0 (0.0%) | 671,000 |
26 May 2000 | USD | 2,045 | 2,205 | 2,030 | 2,165 | 2,165 | +140 (+6.91%) | 1,690,000 |
25 May 2000 | USD | 1,970 | 2,030 | 1,970 | 2,025 | 2,025 | +60 (+3.05%) | 485,000 |
24 May 2000 | USD | 1,994 | 2,010 | 1,953 | 1,965 | 1,965 | -50 (-2.48%) | 506,000 |
23 May 2000 | USD | 2,030 | 2,040 | 2,000 | 2,015 | 2,015 | -15 (-0.74%) | 275,000 |
22 May 2000 | USD | 1,980 | 2,030 | 1,970 | 2,030 | 2,030 | +30 (+1.50%) | 366,000 |
19 May 2000 | USD | 2,000 | 2,025 | 1,980 | 2,000 | 2,000 | -110 (-5.21%) | 560,000 |
18 May 2000 | USD | 2,080 | 2,110 | 2,050 | 2,110 | 2,110 | +35 (+1.69%) | 322,000 |
17 May 2000 | USD | 2,080 | 2,080 | 2,040 | 2,075 | 2,075 | +55 (+2.72%) | 338,000 |
16 May 2000 | USD | 2,035 | 2,035 | 1,965 | 2,020 | 2,020 | +44 (+2.23%) | 249,000 |
15 May 2000 | USD | 1,980 | 1,997 | 1,893 | 1,976 | 1,976 | -24 (-1.20%) | 459,000 |
12 May 2000 | USD | 2,000 | 2,075 | 1,994 | 2,000 | 2,000 | +120 (+6.38%) | 663,000 |
11 May 2000 | USD | 1,900 | 1,900 | 1,869 | 1,880 | 1,880 | -98 (-4.95%) | 877,000 |
10 May 2000 | USD | 1,999 | 2,015 | 1,961 | 1,978 | 1,978 | -22 (-1.10%) | 527,000 |
9 May 2000 | USD | 2,075 | 2,075 | 2,000 | 2,000 | 2,000 | -85 (-4.08%) | 393,000 |
8 May 2000 | USD | 2,085 | 2,100 | 2,070 | 2,085 | 2,085 | -40 (-1.88%) | 434,000 |
5 May 2000 | USD | 2,125 | 2,125 | 2,125 | 2,125 | 2,125 | 0.0 (0.0%) | 0 |
4 May 2000 | USD | 2,125 | 2,125 | 2,125 | 2,125 | 2,125 | 0.0 (0.0%) | 0 |
3 May 2000 | USD | 2,125 | 2,125 | 2,125 | 2,125 | 2,125 | 0.0 (0.0%) | 0 |
2 May 2000 | USD | 2,085 | 2,140 | 2,085 | 2,125 | 2,125 | 0.0 (0.0%) | 264,000 |
1 May 2000 | USD | 2,100 | 2,145 | 2,090 | 2,125 | 2,125 | +70 (+3.41%) | 478,000 |
28 Apr 2000 | USD | 2,000 | 2,095 | 2,000 | 2,055 | 2,055 | -25 (-1.20%) | 876,000 |
27 Apr 2000 | USD | 2,100 | 2,110 | 2,080 | 2,080 | 2,080 | -15 (-0.72%) | 456,000 |
26 Apr 2000 | USD | 2,140 | 2,170 | 1,980 | 2,095 | 2,095 | -15 (-0.71%) | 637,000 |
25 Apr 2000 | USD | 1,955 | 2,115 | 1,955 | 2,110 | 2,110 | +45 (+2.18%) | 459,000 |