Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2000 | USD | 3,160 | 3,160 | 3,040 | 3,060 | 3,060 | -150 (-4.67%) | 3,308,000 |
29 Aug 2000 | USD | 3,190 | 3,220 | 3,150 | 3,210 | 3,210 | 0.0 (0.0%) | 4,772,000 |
28 Aug 2000 | USD | 3,200 | 3,220 | 3,150 | 3,210 | 3,210 | +110 (+3.55%) | 8,649,000 |
25 Aug 2000 | USD | 3,030 | 3,110 | 3,000 | 3,100 | 3,100 | +100 (+3.33%) | 6,065,000 |
24 Aug 2000 | USD | 3,030 | 3,060 | 2,990 | 3,000 | 3,000 | -20 (-0.66%) | 6,439,000 |
23 Aug 2000 | USD | 2,990 | 3,050 | 2,990 | 3,020 | 3,020 | +25 (+0.83%) | 5,366,000 |
22 Aug 2000 | USD | 2,995 | 3,010 | 2,965 | 2,995 | 2,995 | 0.0 (0.0%) | 3,521,000 |
21 Aug 2000 | USD | 2,995 | 3,040 | 2,980 | 2,995 | 2,995 | +45 (+1.53%) | 4,113,000 |
18 Aug 2000 | USD | 2,970 | 2,975 | 2,930 | 2,950 | 2,950 | -25 (-0.84%) | 2,489,000 |
17 Aug 2000 | USD | 2,930 | 3,000 | 2,910 | 2,975 | 2,975 | +70 (+2.41%) | 10,256,000 |
16 Aug 2000 | USD | 2,935 | 2,955 | 2,905 | 2,905 | 2,905 | +50 (+1.75%) | 5,316,000 |
15 Aug 2000 | USD | 2,800 | 2,875 | 2,790 | 2,855 | 2,855 | +100 (+3.63%) | 6,436,000 |
14 Aug 2000 | USD | 2,780 | 2,785 | 2,730 | 2,755 | 2,755 | -10 (-0.36%) | 4,037,000 |
11 Aug 2000 | USD | 2,805 | 2,830 | 2,760 | 2,765 | 2,765 | -100 (-3.49%) | 4,315,000 |
10 Aug 2000 | USD | 2,795 | 2,865 | 2,780 | 2,865 | 2,865 | +125 (+4.56%) | 3,620,000 |
9 Aug 2000 | USD | 2,765 | 2,775 | 2,730 | 2,740 | 2,740 | -85 (-3.01%) | 3,637,000 |
8 Aug 2000 | USD | 2,795 | 2,830 | 2,780 | 2,825 | 2,825 | +110 (+4.05%) | 3,956,000 |
7 Aug 2000 | USD | 2,740 | 2,750 | 2,690 | 2,715 | 2,715 | -65 (-2.34%) | 4,702,000 |
4 Aug 2000 | USD | 2,835 | 2,835 | 2,725 | 2,780 | 2,780 | -135 (-4.63%) | 7,240,000 |
3 Aug 2000 | USD | 2,950 | 2,980 | 2,875 | 2,915 | 2,915 | -35 (-1.19%) | 4,703,000 |
2 Aug 2000 | USD | 3,020 | 3,020 | 2,915 | 2,950 | 2,950 | -60 (-1.99%) | 3,688,000 |
1 Aug 2000 | USD | 2,950 | 3,060 | 2,930 | 3,010 | 3,010 | +90 (+3.08%) | 6,124,000 |
31 Jul 2000 | USD | 2,770 | 2,920 | 2,740 | 2,920 | 2,920 | +190 (+6.96%) | 3,870,000 |
28 Jul 2000 | USD | 2,740 | 2,870 | 2,720 | 2,730 | 2,730 | -50 (-1.80%) | 6,246,000 |
27 Jul 2000 | USD | 2,875 | 2,880 | 2,765 | 2,780 | 2,780 | -190 (-6.40%) | 5,751,000 |
26 Jul 2000 | USD | 2,915 | 3,020 | 2,860 | 2,970 | 2,970 | +90 (+3.13%) | 5,873,000 |
25 Jul 2000 | USD | 2,875 | 2,895 | 2,835 | 2,880 | 2,880 | -115 (-3.84%) | 6,984,000 |
24 Jul 2000 | USD | 3,040 | 3,060 | 2,975 | 2,995 | 2,995 | -45 (-1.48%) | 4,239,000 |
21 Jul 2000 | USD | 3,100 | 3,130 | 2,990 | 3,040 | 3,040 | -50 (-1.62%) | 6,531,000 |
20 Jul 2000 | USD | 3,090 | 3,090 | 3,090 | 3,090 | 3,090 | 0.0 (0.0%) | 0 |