Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2000 | USD | 1,295 | 1,302 | 1,286 | 1,295 | 1,295 | 0.0 (0.0%) | 979,000 |
25 Aug 2000 | USD | 1,307 | 1,308 | 1,270 | 1,295 | 1,295 | -18 (-1.37%) | 602,000 |
24 Aug 2000 | USD | 1,298 | 1,315 | 1,295 | 1,313 | 1,313 | +26 (+2.02%) | 1,061,000 |
23 Aug 2000 | USD | 1,289 | 1,295 | 1,250 | 1,287 | 1,287 | -22 (-1.68%) | 639,000 |
22 Aug 2000 | USD | 1,265 | 1,310 | 1,265 | 1,309 | 1,309 | +53 (+4.22%) | 1,533,000 |
21 Aug 2000 | USD | 1,265 | 1,266 | 1,250 | 1,256 | 1,256 | +1 (+0.08%) | 744,000 |
18 Aug 2000 | USD | 1,246 | 1,255 | 1,230 | 1,255 | 1,255 | +9 (+0.72%) | 252,000 |
17 Aug 2000 | USD | 1,250 | 1,255 | 1,239 | 1,246 | 1,246 | -16 (-1.27%) | 375,000 |
16 Aug 2000 | USD | 1,280 | 1,280 | 1,255 | 1,262 | 1,262 | -18 (-1.41%) | 275,000 |
15 Aug 2000 | USD | 1,270 | 1,284 | 1,253 | 1,280 | 1,280 | +25 (+1.99%) | 811,000 |
14 Aug 2000 | USD | 1,255 | 1,267 | 1,250 | 1,255 | 1,255 | +10 (+0.80%) | 709,000 |
11 Aug 2000 | USD | 1,220 | 1,255 | 1,220 | 1,245 | 1,245 | +6 (+0.48%) | 1,182,000 |
10 Aug 2000 | USD | 1,229 | 1,249 | 1,222 | 1,239 | 1,239 | +7 (+0.57%) | 495,000 |
9 Aug 2000 | USD | 1,234 | 1,245 | 1,230 | 1,232 | 1,232 | +12 (+0.98%) | 654,000 |
8 Aug 2000 | USD | 1,249 | 1,250 | 1,220 | 1,220 | 1,220 | -20 (-1.61%) | 433,000 |
7 Aug 2000 | USD | 1,200 | 1,240 | 1,195 | 1,240 | 1,240 | +20 (+1.64%) | 436,000 |
4 Aug 2000 | USD | 1,210 | 1,230 | 1,195 | 1,220 | 1,220 | +12 (+0.99%) | 944,000 |
3 Aug 2000 | USD | 1,229 | 1,229 | 1,192 | 1,208 | 1,208 | -24 (-1.95%) | 479,000 |
2 Aug 2000 | USD | 1,205 | 1,250 | 1,205 | 1,232 | 1,232 | +21 (+1.73%) | 613,000 |
1 Aug 2000 | USD | 1,203 | 1,219 | 1,171 | 1,211 | 1,211 | +20 (+1.68%) | 517,000 |
31 Jul 2000 | USD | 1,193 | 1,200 | 1,158 | 1,191 | 1,191 | -2 (-0.17%) | 711,000 |
28 Jul 2000 | USD | 1,177 | 1,200 | 1,160 | 1,193 | 1,193 | +13 (+1.10%) | 705,000 |
27 Jul 2000 | USD | 1,200 | 1,240 | 1,180 | 1,180 | 1,180 | -26 (-2.16%) | 928,000 |
26 Jul 2000 | USD | 1,220 | 1,222 | 1,175 | 1,206 | 1,206 | +6 (+0.50%) | 1,398,000 |
25 Jul 2000 | USD | 1,198 | 1,219 | 1,191 | 1,200 | 1,200 | -18 (-1.48%) | 499,000 |
24 Jul 2000 | USD | 1,203 | 1,218 | 1,186 | 1,218 | 1,218 | -19 (-1.54%) | 422,000 |
21 Jul 2000 | USD | 1,249 | 1,260 | 1,235 | 1,237 | 1,237 | -22 (-1.75%) | 293,000 |
20 Jul 2000 | USD | 1,259 | 1,259 | 1,259 | 1,259 | 1,259 | 0.0 (0.0%) | 0 |
19 Jul 2000 | USD | 1,239 | 1,259 | 1,228 | 1,259 | 1,259 | 0.0 (0.0%) | 673,000 |
18 Jul 2000 | USD | 1,282 | 1,300 | 1,238 | 1,259 | 1,259 | -23 (-1.79%) | 704,000 |