Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2000 | USD | 1,082 | 1,098 | 1,082 | 1,097 | 1,097 | -5 (-0.45%) | 8,302,000 |
7 Dec 2000 | USD | 1,100 | 1,110 | 1,095 | 1,102 | 1,102 | -17 (-1.52%) | 3,239,000 |
6 Dec 2000 | USD | 1,130 | 1,132 | 1,115 | 1,119 | 1,119 | +24 (+2.19%) | 4,559,000 |
5 Dec 2000 | USD | 1,120 | 1,120 | 1,093 | 1,095 | 1,095 | -13 (-1.17%) | 2,188,000 |
4 Dec 2000 | USD | 1,107 | 1,119 | 1,106 | 1,108 | 1,108 | +21 (+1.93%) | 4,240,000 |
1 Dec 2000 | USD | 1,063 | 1,100 | 1,063 | 1,087 | 1,087 | +30 (+2.84%) | 6,125,000 |
30 Nov 2000 | USD | 1,052 | 1,065 | 1,051 | 1,057 | 1,057 | -15 (-1.40%) | 4,582,000 |
29 Nov 2000 | USD | 1,070 | 1,085 | 1,067 | 1,072 | 1,072 | -22 (-2.01%) | 5,136,000 |
28 Nov 2000 | USD | 1,100 | 1,116 | 1,092 | 1,094 | 1,094 | -16 (-1.44%) | 3,535,000 |
27 Nov 2000 | USD | 1,109 | 1,129 | 1,103 | 1,110 | 1,110 | +22 (+2.02%) | 5,499,000 |
24 Nov 2000 | USD | 1,090 | 1,103 | 1,080 | 1,088 | 1,088 | +18 (+1.68%) | 7,088,000 |
23 Nov 2000 | USD | 1,070 | 1,070 | 1,070 | 1,070 | 1,070 | 0.0 (0.0%) | 0 |
22 Nov 2000 | USD | 1,099 | 1,099 | 1,059 | 1,070 | 1,070 | -9 (-0.83%) | 7,144,000 |
21 Nov 2000 | USD | 1,088 | 1,088 | 1,065 | 1,079 | 1,079 | -29 (-2.62%) | 5,341,000 |
20 Nov 2000 | USD | 1,113 | 1,116 | 1,096 | 1,108 | 1,108 | -5 (-0.45%) | 4,873,000 |
17 Nov 2000 | USD | 1,133 | 1,145 | 1,104 | 1,113 | 1,113 | -40 (-3.47%) | 7,255,000 |
16 Nov 2000 | USD | 1,192 | 1,192 | 1,144 | 1,153 | 1,153 | -19 (-1.62%) | 6,757,000 |
15 Nov 2000 | USD | 1,198 | 1,198 | 1,167 | 1,172 | 1,172 | +26 (+2.27%) | 5,809,000 |
14 Nov 2000 | USD | 1,170 | 1,170 | 1,136 | 1,146 | 1,146 | -16 (-1.38%) | 4,445,000 |
13 Nov 2000 | USD | 1,165 | 1,165 | 1,151 | 1,162 | 1,162 | -23 (-1.94%) | 4,650,000 |
10 Nov 2000 | USD | 1,192 | 1,197 | 1,173 | 1,185 | 1,185 | -10 (-0.84%) | 3,441,000 |
9 Nov 2000 | USD | 1,200 | 1,205 | 1,186 | 1,195 | 1,195 | -29 (-2.37%) | 4,156,000 |
8 Nov 2000 | USD | 1,220 | 1,230 | 1,207 | 1,224 | 1,224 | -1 (-0.08%) | 4,568,000 |
7 Nov 2000 | USD | 1,244 | 1,244 | 1,216 | 1,225 | 1,225 | -16 (-1.29%) | 3,184,000 |
6 Nov 2000 | USD | 1,229 | 1,242 | 1,222 | 1,241 | 1,241 | +34 (+2.82%) | 4,369,000 |
3 Nov 2000 | USD | 1,207 | 1,207 | 1,207 | 1,207 | 1,207 | 0.0 (0.0%) | 0 |
2 Nov 2000 | USD | 1,187 | 1,213 | 1,184 | 1,207 | 1,207 | +12 (+1.00%) | 4,252,000 |
1 Nov 2000 | USD | 1,185 | 1,204 | 1,181 | 1,195 | 1,195 | +25 (+2.14%) | 5,650,000 |
31 Oct 2000 | USD | 1,195 | 1,208 | 1,162 | 1,170 | 1,170 | -13 (-1.10%) | 7,628,000 |
30 Oct 2000 | USD | 1,200 | 1,205 | 1,178 | 1,183 | 1,183 | -37 (-3.03%) | 4,063,000 |