Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2000 | USD | 1,285 | 1,288 | 1,240 | 1,260 | 1,260 | +15 (+1.20%) | 87,000 |
14 Jul 2000 | USD | 1,200 | 1,245 | 1,200 | 1,245 | 1,245 | +11 (+0.89%) | 125,000 |
13 Jul 2000 | USD | 1,270 | 1,272 | 1,226 | 1,234 | 1,234 | -37 (-2.91%) | 67,000 |
12 Jul 2000 | USD | 1,310 | 1,310 | 1,270 | 1,271 | 1,271 | -9 (-0.70%) | 74,000 |
11 Jul 2000 | USD | 1,289 | 1,289 | 1,271 | 1,280 | 1,280 | -10 (-0.78%) | 76,000 |
10 Jul 2000 | USD | 1,312 | 1,312 | 1,281 | 1,290 | 1,290 | +18 (+1.42%) | 183,000 |
7 Jul 2000 | USD | 1,291 | 1,295 | 1,272 | 1,272 | 1,272 | -13 (-1.01%) | 34,000 |
6 Jul 2000 | USD | 1,309 | 1,309 | 1,270 | 1,285 | 1,285 | +15 (+1.18%) | 156,000 |
5 Jul 2000 | USD | 1,325 | 1,329 | 1,270 | 1,270 | 1,270 | -1 (-0.08%) | 148,000 |
4 Jul 2000 | USD | 1,330 | 1,330 | 1,269 | 1,271 | 1,271 | -72 (-5.36%) | 130,000 |
3 Jul 2000 | USD | 1,280 | 1,343 | 1,270 | 1,343 | 1,343 | +64 (+5.00%) | 178,000 |
30 Jun 2000 | USD | 1,216 | 1,280 | 1,212 | 1,279 | 1,279 | +83 (+6.94%) | 276,000 |
29 Jun 2000 | USD | 1,200 | 1,200 | 1,190 | 1,196 | 1,196 | -9 (-0.75%) | 100,000 |
28 Jun 2000 | USD | 1,199 | 1,229 | 1,190 | 1,205 | 1,205 | -45 (-3.60%) | 282,000 |
27 Jun 2000 | USD | 1,175 | 1,250 | 1,169 | 1,250 | 1,250 | +93 (+8.04%) | 253,000 |
26 Jun 2000 | USD | 1,169 | 1,169 | 1,141 | 1,157 | 1,157 | -15 (-1.28%) | 51,000 |
23 Jun 2000 | USD | 1,179 | 1,180 | 1,120 | 1,172 | 1,172 | -27 (-2.25%) | 121,000 |
22 Jun 2000 | USD | 1,181 | 1,230 | 1,180 | 1,199 | 1,199 | +98 (+8.90%) | 487,000 |
21 Jun 2000 | USD | 1,080 | 1,120 | 1,080 | 1,101 | 1,101 | +21 (+1.94%) | 171,000 |
20 Jun 2000 | USD | 1,040 | 1,080 | 1,039 | 1,080 | 1,080 | +26 (+2.47%) | 165,000 |
19 Jun 2000 | USD | 1,052 | 1,068 | 1,049 | 1,054 | 1,054 | +3 (+0.29%) | 38,000 |
16 Jun 2000 | USD | 1,100 | 1,100 | 1,040 | 1,051 | 1,051 | -10 (-0.94%) | 31,000 |
15 Jun 2000 | USD | 1,086 | 1,090 | 1,061 | 1,061 | 1,061 | -41 (-3.72%) | 88,000 |
14 Jun 2000 | USD | 1,090 | 1,102 | 1,080 | 1,102 | 1,102 | +2 (+0.18%) | 74,000 |
13 Jun 2000 | USD | 1,120 | 1,130 | 1,100 | 1,100 | 1,100 | -25 (-2.22%) | 102,000 |
12 Jun 2000 | USD | 1,149 | 1,155 | 1,125 | 1,125 | 1,125 | +24 (+2.18%) | 147,000 |
9 Jun 2000 | USD | 1,075 | 1,130 | 1,075 | 1,101 | 1,101 | +15 (+1.38%) | 423,000 |
8 Jun 2000 | USD | 1,081 | 1,093 | 1,081 | 1,086 | 1,086 | +11 (+1.02%) | 143,000 |
7 Jun 2000 | USD | 1,070 | 1,099 | 1,068 | 1,075 | 1,075 | +3 (+0.28%) | 91,000 |
6 Jun 2000 | USD | 1,080 | 1,089 | 1,070 | 1,072 | 1,072 | -18 (-1.65%) | 82,000 |