Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2000 | USD | 1,300 | 1,302 | 1,297 | 1,300 | 1,300 | -10 (-0.76%) | 108,000 |
25 Aug 2000 | USD | 1,314 | 1,314 | 1,290 | 1,310 | 1,310 | -5 (-0.38%) | 51,000 |
24 Aug 2000 | USD | 1,280 | 1,319 | 1,279 | 1,315 | 1,315 | +45 (+3.54%) | 149,000 |
23 Aug 2000 | USD | 1,270 | 1,270 | 1,245 | 1,270 | 1,270 | 0.0 (0.0%) | 44,000 |
22 Aug 2000 | USD | 1,260 | 1,270 | 1,254 | 1,270 | 1,270 | -10 (-0.78%) | 42,000 |
21 Aug 2000 | USD | 1,248 | 1,280 | 1,246 | 1,280 | 1,280 | +12 (+0.95%) | 37,000 |
18 Aug 2000 | USD | 1,268 | 1,268 | 1,235 | 1,268 | 1,268 | +60 (+4.97%) | 200,000 |
17 Aug 2000 | USD | 1,211 | 1,221 | 1,200 | 1,208 | 1,208 | -43 (-3.44%) | 115,000 |
16 Aug 2000 | USD | 1,225 | 1,280 | 1,206 | 1,251 | 1,251 | +6 (+0.48%) | 60,000 |
15 Aug 2000 | USD | 1,250 | 1,264 | 1,245 | 1,245 | 1,245 | -4 (-0.32%) | 100,000 |
14 Aug 2000 | USD | 1,250 | 1,250 | 1,230 | 1,249 | 1,249 | -1 (-0.08%) | 44,000 |
11 Aug 2000 | USD | 1,230 | 1,260 | 1,220 | 1,250 | 1,250 | +51 (+4.25%) | 166,000 |
10 Aug 2000 | USD | 1,190 | 1,210 | 1,190 | 1,199 | 1,199 | -1 (-0.08%) | 89,000 |
9 Aug 2000 | USD | 1,168 | 1,219 | 1,168 | 1,200 | 1,200 | +12 (+1.01%) | 79,000 |
8 Aug 2000 | USD | 1,195 | 1,195 | 1,171 | 1,188 | 1,188 | -4 (-0.34%) | 79,000 |
7 Aug 2000 | USD | 1,160 | 1,192 | 1,152 | 1,192 | 1,192 | +12 (+1.02%) | 31,000 |
4 Aug 2000 | USD | 1,182 | 1,216 | 1,178 | 1,180 | 1,180 | -2 (-0.17%) | 53,000 |
3 Aug 2000 | USD | 1,199 | 1,199 | 1,135 | 1,182 | 1,182 | -18 (-1.50%) | 102,000 |
2 Aug 2000 | USD | 1,200 | 1,200 | 1,151 | 1,200 | 1,200 | +2 (+0.17%) | 43,000 |
1 Aug 2000 | USD | 1,187 | 1,215 | 1,187 | 1,198 | 1,198 | +71 (+6.30%) | 66,000 |
31 Jul 2000 | USD | 1,110 | 1,127 | 1,094 | 1,127 | 1,127 | -23 (-2%) | 108,000 |
28 Jul 2000 | USD | 1,200 | 1,200 | 1,120 | 1,150 | 1,150 | -33 (-2.79%) | 177,000 |
27 Jul 2000 | USD | 1,182 | 1,188 | 1,180 | 1,183 | 1,183 | +1 (+0.08%) | 131,000 |
26 Jul 2000 | USD | 1,170 | 1,182 | 1,169 | 1,182 | 1,182 | +12 (+1.03%) | 102,000 |
25 Jul 2000 | USD | 1,160 | 1,177 | 1,152 | 1,170 | 1,170 | -30 (-2.50%) | 101,000 |
24 Jul 2000 | USD | 1,231 | 1,231 | 1,176 | 1,200 | 1,200 | -34 (-2.76%) | 121,000 |
21 Jul 2000 | USD | 1,211 | 1,235 | 1,210 | 1,234 | 1,234 | -16 (-1.28%) | 114,000 |
20 Jul 2000 | USD | 1,250 | 1,250 | 1,250 | 1,250 | 1,250 | 0.0 (0.0%) | 0 |
19 Jul 2000 | USD | 1,289 | 1,289 | 1,224 | 1,250 | 1,250 | -49 (-3.77%) | 120,000 |
18 Jul 2000 | USD | 1,270 | 1,299 | 1,220 | 1,299 | 1,299 | +39 (+3.10%) | 146,000 |