Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2000 | USD | 1,050 | 1,070 | 1,031 | 1,055 | 1,055 | +21 (+2.03%) | 716,000 |
2 Jun 2000 | USD | 1,042 | 1,077 | 1,015 | 1,034 | 1,034 | -25 (-2.36%) | 1,034,000 |
1 Jun 2000 | USD | 1,034 | 1,059 | 1,030 | 1,059 | 1,059 | +29 (+2.82%) | 463,000 |
31 May 2000 | USD | 1,051 | 1,085 | 1,030 | 1,030 | 1,030 | +8 (+0.78%) | 877,000 |
30 May 2000 | USD | 1,072 | 1,080 | 1,013 | 1,022 | 1,022 | -57 (-5.28%) | 879,000 |
29 May 2000 | USD | 1,075 | 1,080 | 1,063 | 1,079 | 1,079 | +4 (+0.37%) | 388,000 |
26 May 2000 | USD | 1,085 | 1,100 | 1,071 | 1,075 | 1,075 | -16 (-1.47%) | 452,000 |
25 May 2000 | USD | 1,082 | 1,115 | 1,078 | 1,091 | 1,091 | +11 (+1.02%) | 770,000 |
24 May 2000 | USD | 1,069 | 1,098 | 1,069 | 1,080 | 1,080 | -19 (-1.73%) | 456,000 |
23 May 2000 | USD | 1,100 | 1,107 | 1,080 | 1,099 | 1,099 | -9 (-0.81%) | 493,000 |
22 May 2000 | USD | 1,100 | 1,120 | 1,100 | 1,108 | 1,108 | -19 (-1.69%) | 487,000 |
19 May 2000 | USD | 1,110 | 1,129 | 1,095 | 1,127 | 1,127 | +17 (+1.53%) | 792,000 |
18 May 2000 | USD | 1,180 | 1,180 | 1,108 | 1,110 | 1,110 | -75 (-6.33%) | 999,000 |
17 May 2000 | USD | 1,229 | 1,243 | 1,180 | 1,185 | 1,185 | -19 (-1.58%) | 857,000 |
16 May 2000 | USD | 1,200 | 1,220 | 1,196 | 1,204 | 1,204 | -16 (-1.31%) | 563,000 |
15 May 2000 | USD | 1,228 | 1,229 | 1,210 | 1,220 | 1,220 | -10 (-0.81%) | 317,000 |
12 May 2000 | USD | 1,217 | 1,235 | 1,213 | 1,230 | 1,230 | +15 (+1.23%) | 1,264,000 |
11 May 2000 | USD | 1,239 | 1,239 | 1,201 | 1,215 | 1,215 | -44 (-3.49%) | 832,000 |
10 May 2000 | USD | 1,221 | 1,259 | 1,204 | 1,259 | 1,259 | +58 (+4.83%) | 1,582,000 |
9 May 2000 | USD | 1,245 | 1,265 | 1,201 | 1,201 | 1,201 | +16 (+1.35%) | 1,876,000 |
8 May 2000 | USD | 1,220 | 1,220 | 1,183 | 1,185 | 1,185 | -32 (-2.63%) | 862,000 |
5 May 2000 | USD | 1,217 | 1,217 | 1,217 | 1,217 | 1,217 | 0.0 (0.0%) | 0 |
4 May 2000 | USD | 1,217 | 1,217 | 1,217 | 1,217 | 1,217 | 0.0 (0.0%) | 0 |
3 May 2000 | USD | 1,217 | 1,217 | 1,217 | 1,217 | 1,217 | 0.0 (0.0%) | 0 |
2 May 2000 | USD | 1,240 | 1,240 | 1,212 | 1,217 | 1,217 | -21 (-1.70%) | 421,000 |
1 May 2000 | USD | 1,200 | 1,240 | 1,190 | 1,238 | 1,238 | +48 (+4.03%) | 931,000 |
28 Apr 2000 | USD | 1,228 | 1,230 | 1,175 | 1,190 | 1,190 | -21 (-1.73%) | 841,000 |
27 Apr 2000 | USD | 1,180 | 1,245 | 1,180 | 1,211 | 1,211 | +31 (+2.63%) | 1,085,000 |
26 Apr 2000 | USD | 1,220 | 1,220 | 1,180 | 1,180 | 1,180 | -40 (-3.28%) | 682,000 |
25 Apr 2000 | USD | 1,216 | 1,230 | 1,210 | 1,220 | 1,220 | +9 (+0.74%) | 681,000 |