Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2000 | USD | 1,345 | 1,354 | 1,323 | 1,337 | 1,337 | +4 (+0.30%) | 4,135,000 |
11 May 2000 | USD | 1,331 | 1,343 | 1,320 | 1,333 | 1,333 | -38 (-2.77%) | 4,873,000 |
10 May 2000 | USD | 1,342 | 1,384 | 1,337 | 1,371 | 1,371 | -11 (-0.80%) | 7,341,000 |
9 May 2000 | USD | 1,404 | 1,405 | 1,378 | 1,382 | 1,382 | -51 (-3.56%) | 5,144,000 |
8 May 2000 | USD | 1,447 | 1,453 | 1,425 | 1,433 | 1,433 | +6 (+0.42%) | 9,972,000 |
5 May 2000 | USD | 1,427 | 1,427 | 1,427 | 1,427 | 1,427 | 0.0 (0.0%) | 0 |
4 May 2000 | USD | 1,427 | 1,427 | 1,427 | 1,427 | 1,427 | 0.0 (0.0%) | 0 |
3 May 2000 | USD | 1,427 | 1,427 | 1,427 | 1,427 | 1,427 | 0.0 (0.0%) | 0 |
2 May 2000 | USD | 1,410 | 1,432 | 1,392 | 1,427 | 1,427 | +38 (+2.74%) | 14,301,000 |
1 May 2000 | USD | 1,350 | 1,405 | 1,340 | 1,389 | 1,389 | +99 (+7.67%) | 13,969,000 |
28 Apr 2000 | USD | 1,287 | 1,305 | 1,270 | 1,290 | 1,290 | +25 (+1.98%) | 7,631,000 |
27 Apr 2000 | USD | 1,275 | 1,285 | 1,264 | 1,265 | 1,265 | -26 (-2.01%) | 4,989,000 |
26 Apr 2000 | USD | 1,315 | 1,334 | 1,291 | 1,291 | 1,291 | -4 (-0.31%) | 4,999,000 |
25 Apr 2000 | USD | 1,278 | 1,304 | 1,271 | 1,295 | 1,295 | -3 (-0.23%) | 3,388,000 |
24 Apr 2000 | USD | 1,270 | 1,300 | 1,270 | 1,298 | 1,298 | +53 (+4.26%) | 5,278,000 |
21 Apr 2000 | USD | 1,285 | 1,298 | 1,245 | 1,245 | 1,245 | -32 (-2.51%) | 5,166,000 |
20 Apr 2000 | USD | 1,277 | 1,317 | 1,266 | 1,277 | 1,277 | -2 (-0.16%) | 5,298,000 |
19 Apr 2000 | USD | 1,275 | 1,293 | 1,265 | 1,279 | 1,279 | +44 (+3.56%) | 8,576,000 |
18 Apr 2000 | USD | 1,235 | 1,242 | 1,210 | 1,235 | 1,235 | +40 (+3.35%) | 5,898,000 |
17 Apr 2000 | USD | 1,170 | 1,198 | 1,158 | 1,195 | 1,195 | -55 (-4.40%) | 9,881,000 |
14 Apr 2000 | USD | 1,260 | 1,283 | 1,250 | 1,250 | 1,250 | -60 (-4.58%) | 12,992,000 |
13 Apr 2000 | USD | 1,335 | 1,360 | 1,267 | 1,310 | 1,310 | -85 (-6.09%) | 13,540,000 |
12 Apr 2000 | USD | 1,390 | 1,403 | 1,384 | 1,395 | 1,395 | -10 (-0.71%) | 5,800,000 |
11 Apr 2000 | USD | 1,390 | 1,405 | 1,375 | 1,405 | 1,405 | +4 (+0.29%) | 6,445,000 |
10 Apr 2000 | USD | 1,359 | 1,409 | 1,357 | 1,401 | 1,401 | +75 (+5.66%) | 13,475,000 |
7 Apr 2000 | USD | 1,330 | 1,358 | 1,325 | 1,326 | 1,326 | +16 (+1.22%) | 9,445,000 |
6 Apr 2000 | USD | 1,320 | 1,342 | 1,301 | 1,310 | 1,310 | +33 (+2.58%) | 8,788,000 |
5 Apr 2000 | USD | 1,279 | 1,279 | 1,260 | 1,277 | 1,277 | +7 (+0.55%) | 4,343,000 |
4 Apr 2000 | USD | 1,295 | 1,295 | 1,266 | 1,270 | 1,270 | -14 (-1.09%) | 3,663,000 |
3 Apr 2000 | USD | 1,267 | 1,298 | 1,248 | 1,284 | 1,284 | +65 (+5.33%) | 5,995,000 |