Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2000 | USD | 2,920 | 2,925 | 2,890 | 2,915 | 2,915 | -45 (-1.52%) | 3,748,000 |
6 Jun 2000 | USD | 2,980 | 2,995 | 2,955 | 2,960 | 2,960 | -20 (-0.67%) | 3,991,000 |
5 Jun 2000 | USD | 2,975 | 2,995 | 2,960 | 2,980 | 2,980 | +125 (+4.38%) | 9,000,000 |
2 Jun 2000 | USD | 2,825 | 2,875 | 2,820 | 2,855 | 2,855 | +100 (+3.63%) | 5,752,000 |
1 Jun 2000 | USD | 2,730 | 2,755 | 2,730 | 2,755 | 2,755 | +25 (+0.92%) | 2,472,000 |
31 May 2000 | USD | 2,720 | 2,780 | 2,710 | 2,730 | 2,730 | +90 (+3.41%) | 7,619,000 |
30 May 2000 | USD | 2,650 | 2,680 | 2,640 | 2,640 | 2,640 | -5 (-0.19%) | 2,536,000 |
29 May 2000 | USD | 2,565 | 2,655 | 2,565 | 2,645 | 2,645 | +40 (+1.54%) | 2,969,000 |
26 May 2000 | USD | 2,600 | 2,630 | 2,590 | 2,605 | 2,605 | -125 (-4.58%) | 5,658,000 |
25 May 2000 | USD | 2,780 | 2,785 | 2,685 | 2,730 | 2,730 | -10 (-0.36%) | 4,980,000 |
24 May 2000 | USD | 2,750 | 2,765 | 2,695 | 2,740 | 2,740 | -60 (-2.14%) | 4,191,000 |
23 May 2000 | USD | 2,785 | 2,810 | 2,710 | 2,800 | 2,800 | -25 (-0.88%) | 5,300,000 |
22 May 2000 | USD | 2,825 | 2,855 | 2,755 | 2,825 | 2,825 | -70 (-2.42%) | 4,001,000 |
19 May 2000 | USD | 2,895 | 2,915 | 2,835 | 2,895 | 2,895 | -80 (-2.69%) | 4,372,000 |
18 May 2000 | USD | 2,900 | 2,990 | 2,870 | 2,975 | 2,975 | +50 (+1.71%) | 5,973,000 |
17 May 2000 | USD | 2,940 | 2,960 | 2,910 | 2,925 | 2,925 | +35 (+1.21%) | 4,456,000 |
16 May 2000 | USD | 2,860 | 2,920 | 2,845 | 2,890 | 2,890 | +80 (+2.85%) | 5,701,000 |
15 May 2000 | USD | 2,820 | 2,845 | 2,795 | 2,810 | 2,810 | +70 (+2.55%) | 5,219,000 |
12 May 2000 | USD | 2,750 | 2,770 | 2,730 | 2,740 | 2,740 | +60 (+2.24%) | 5,884,000 |
11 May 2000 | USD | 2,715 | 2,745 | 2,670 | 2,680 | 2,680 | -115 (-4.11%) | 4,467,000 |
10 May 2000 | USD | 2,820 | 2,830 | 2,765 | 2,795 | 2,795 | -45 (-1.58%) | 5,705,000 |
9 May 2000 | USD | 2,845 | 2,865 | 2,820 | 2,840 | 2,840 | -85 (-2.91%) | 5,491,000 |
8 May 2000 | USD | 3,020 | 3,030 | 2,905 | 2,925 | 2,925 | -85 (-2.82%) | 7,012,000 |
5 May 2000 | USD | 3,010 | 3,010 | 3,010 | 3,010 | 3,010 | 0.0 (0.0%) | 0 |
4 May 2000 | USD | 3,010 | 3,010 | 3,010 | 3,010 | 3,010 | 0.0 (0.0%) | 0 |
3 May 2000 | USD | 3,010 | 3,010 | 3,010 | 3,010 | 3,010 | 0.0 (0.0%) | 0 |
2 May 2000 | USD | 3,090 | 3,100 | 3,010 | 3,010 | 3,010 | -80 (-2.59%) | 4,676,000 |
1 May 2000 | USD | 2,980 | 3,090 | 2,975 | 3,090 | 3,090 | +150 (+5.10%) | 7,072,000 |
28 Apr 2000 | USD | 2,960 | 3,000 | 2,930 | 2,940 | 2,940 | +15 (+0.51%) | 3,868,000 |
27 Apr 2000 | USD | 2,985 | 3,000 | 2,925 | 2,925 | 2,925 | -70 (-2.34%) | 3,356,000 |