Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2000 | USD | 1,735 | 1,735 | 1,735 | 1,735 | 1,735 | 0.0 (0.0%) | 0 |
19 Jul 2000 | USD | 1,660 | 1,735 | 1,652 | 1,735 | 1,735 | +99 (+6.05%) | 5,130,000 |
18 Jul 2000 | USD | 1,668 | 1,668 | 1,629 | 1,636 | 1,636 | -67 (-3.93%) | 7,123,000 |
17 Jul 2000 | USD | 1,715 | 1,715 | 1,695 | 1,703 | 1,703 | -15 (-0.87%) | 4,374,000 |
14 Jul 2000 | USD | 1,750 | 1,760 | 1,700 | 1,718 | 1,718 | -42 (-2.39%) | 5,863,000 |
13 Jul 2000 | USD | 1,775 | 1,783 | 1,753 | 1,760 | 1,760 | -10 (-0.56%) | 3,253,000 |
12 Jul 2000 | USD | 1,790 | 1,794 | 1,762 | 1,770 | 1,770 | -19 (-1.06%) | 4,573,000 |
11 Jul 2000 | USD | 1,799 | 1,800 | 1,780 | 1,789 | 1,789 | -19 (-1.05%) | 4,568,000 |
10 Jul 2000 | USD | 1,836 | 1,844 | 1,802 | 1,808 | 1,808 | -23 (-1.26%) | 3,572,000 |
7 Jul 2000 | USD | 1,840 | 1,854 | 1,818 | 1,831 | 1,831 | -12 (-0.65%) | 4,072,000 |
6 Jul 2000 | USD | 1,840 | 1,850 | 1,825 | 1,843 | 1,843 | -56 (-2.95%) | 3,134,000 |
5 Jul 2000 | USD | 1,875 | 1,901 | 1,861 | 1,899 | 1,899 | +38 (+2.04%) | 3,033,000 |
4 Jul 2000 | USD | 1,860 | 1,869 | 1,843 | 1,861 | 1,861 | +9 (+0.49%) | 4,351,000 |
3 Jul 2000 | USD | 1,905 | 1,916 | 1,852 | 1,852 | 1,852 | -23 (-1.23%) | 2,615,000 |
30 Jun 2000 | USD | 1,865 | 1,895 | 1,863 | 1,875 | 1,875 | +22 (+1.19%) | 1,625,000 |
29 Jun 2000 | USD | 1,844 | 1,873 | 1,844 | 1,853 | 1,853 | +25 (+1.37%) | 2,173,000 |
28 Jun 2000 | USD | 1,820 | 1,828 | 1,811 | 1,828 | 1,828 | -1 (-0.05%) | 2,470,000 |
27 Jun 2000 | USD | 1,830 | 1,845 | 1,810 | 1,829 | 1,829 | +7 (+0.38%) | 2,737,000 |
26 Jun 2000 | USD | 1,836 | 1,857 | 1,821 | 1,822 | 1,822 | -43 (-2.31%) | 2,418,000 |
23 Jun 2000 | USD | 1,885 | 1,895 | 1,860 | 1,865 | 1,865 | -36 (-1.89%) | 2,572,000 |
22 Jun 2000 | USD | 1,909 | 1,934 | 1,901 | 1,901 | 1,901 | +22 (+1.17%) | 2,857,000 |
21 Jun 2000 | USD | 1,871 | 1,898 | 1,869 | 1,879 | 1,879 | +34 (+1.84%) | 4,138,000 |
20 Jun 2000 | USD | 1,858 | 1,868 | 1,826 | 1,845 | 1,845 | +27 (+1.49%) | 2,062,000 |
19 Jun 2000 | USD | 1,809 | 1,885 | 1,806 | 1,818 | 1,818 | +37 (+2.08%) | 3,049,000 |
16 Jun 2000 | USD | 1,806 | 1,830 | 1,778 | 1,781 | 1,781 | -37 (-2.04%) | 3,158,000 |
15 Jun 2000 | USD | 1,840 | 1,840 | 1,816 | 1,818 | 1,818 | -29 (-1.57%) | 2,593,000 |
14 Jun 2000 | USD | 1,887 | 1,897 | 1,837 | 1,847 | 1,847 | -10 (-0.54%) | 2,204,000 |
13 Jun 2000 | USD | 1,865 | 1,869 | 1,850 | 1,857 | 1,857 | -21 (-1.12%) | 2,680,000 |
12 Jun 2000 | USD | 1,905 | 1,920 | 1,872 | 1,878 | 1,878 | -17 (-0.90%) | 2,222,000 |
9 Jun 2000 | USD | 1,943 | 1,950 | 1,886 | 1,895 | 1,895 | -78 (-3.95%) | 5,547,000 |