Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2000 | USD | 1,311 | 1,320 | 1,282 | 1,282 | 1,282 | -28 (-2.14%) | 338,000 |
14 Jul 2000 | USD | 1,272 | 1,330 | 1,272 | 1,310 | 1,310 | +24 (+1.87%) | 1,165,000 |
13 Jul 2000 | USD | 1,299 | 1,320 | 1,260 | 1,286 | 1,286 | -2 (-0.16%) | 1,870,000 |
12 Jul 2000 | USD | 1,300 | 1,317 | 1,262 | 1,288 | 1,288 | -26 (-1.98%) | 839,000 |
11 Jul 2000 | USD | 1,300 | 1,325 | 1,300 | 1,314 | 1,314 | -1 (-0.08%) | 740,000 |
10 Jul 2000 | USD | 1,300 | 1,325 | 1,295 | 1,315 | 1,315 | +31 (+2.41%) | 1,423,000 |
7 Jul 2000 | USD | 1,298 | 1,298 | 1,280 | 1,284 | 1,284 | -24 (-1.83%) | 1,058,000 |
6 Jul 2000 | USD | 1,284 | 1,318 | 1,284 | 1,308 | 1,308 | +13 (+1.00%) | 2,632,000 |
5 Jul 2000 | USD | 1,250 | 1,328 | 1,250 | 1,295 | 1,295 | +60 (+4.86%) | 3,685,000 |
4 Jul 2000 | USD | 1,227 | 1,240 | 1,222 | 1,235 | 1,235 | -2 (-0.16%) | 1,527,000 |
3 Jul 2000 | USD | 1,200 | 1,240 | 1,200 | 1,237 | 1,237 | +47 (+3.95%) | 1,341,000 |
30 Jun 2000 | USD | 1,152 | 1,214 | 1,146 | 1,190 | 1,190 | +58 (+5.12%) | 2,455,000 |
29 Jun 2000 | USD | 1,148 | 1,161 | 1,125 | 1,132 | 1,132 | -8 (-0.70%) | 1,871,000 |
28 Jun 2000 | USD | 1,064 | 1,140 | 1,062 | 1,140 | 1,140 | +79 (+7.45%) | 2,368,000 |
27 Jun 2000 | USD | 1,038 | 1,065 | 1,023 | 1,061 | 1,061 | +42 (+4.12%) | 627,000 |
26 Jun 2000 | USD | 1,030 | 1,031 | 1,005 | 1,019 | 1,019 | -11 (-1.07%) | 714,000 |
23 Jun 2000 | USD | 1,059 | 1,059 | 1,030 | 1,030 | 1,030 | -20 (-1.90%) | 447,000 |
22 Jun 2000 | USD | 1,060 | 1,088 | 1,050 | 1,050 | 1,050 | -20 (-1.87%) | 807,000 |
21 Jun 2000 | USD | 1,045 | 1,086 | 1,045 | 1,070 | 1,070 | +29 (+2.79%) | 910,000 |
20 Jun 2000 | USD | 1,030 | 1,047 | 1,019 | 1,041 | 1,041 | +11 (+1.07%) | 743,000 |
19 Jun 2000 | USD | 1,006 | 1,041 | 1,005 | 1,030 | 1,030 | +24 (+2.39%) | 463,000 |
16 Jun 2000 | USD | 1,000 | 1,020 | 1,000 | 1,006 | 1,006 | +2 (+0.20%) | 441,000 |
15 Jun 2000 | USD | 1,030 | 1,050 | 1,001 | 1,004 | 1,004 | -34 (-3.28%) | 829,000 |
14 Jun 2000 | USD | 1,040 | 1,045 | 1,025 | 1,038 | 1,038 | -6 (-0.57%) | 454,000 |
13 Jun 2000 | USD | 1,035 | 1,053 | 1,035 | 1,044 | 1,044 | +2 (+0.19%) | 220,000 |
12 Jun 2000 | USD | 1,050 | 1,055 | 1,035 | 1,042 | 1,042 | -8 (-0.76%) | 352,000 |
9 Jun 2000 | USD | 1,047 | 1,070 | 1,047 | 1,050 | 1,050 | -17 (-1.59%) | 1,438,000 |
8 Jun 2000 | USD | 1,096 | 1,097 | 1,067 | 1,067 | 1,067 | -9 (-0.84%) | 314,000 |
7 Jun 2000 | USD | 1,067 | 1,087 | 1,067 | 1,076 | 1,076 | +9 (+0.84%) | 484,000 |
6 Jun 2000 | USD | 1,060 | 1,096 | 1,059 | 1,067 | 1,067 | +12 (+1.14%) | 1,033,000 |