Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2000 | USD | 1,515 | 1,515 | 1,500 | 1,515 | 1,515 | +20 (+1.34%) | 67,000 |
26 Dec 2000 | USD | 1,480 | 1,516 | 1,479 | 1,495 | 1,495 | +15 (+1.01%) | 174,000 |
25 Dec 2000 | USD | 1,495 | 1,495 | 1,470 | 1,480 | 1,480 | +25 (+1.72%) | 60,000 |
22 Dec 2000 | USD | 1,510 | 1,510 | 1,445 | 1,455 | 1,455 | -15 (-1.02%) | 168,000 |
21 Dec 2000 | USD | 1,501 | 1,501 | 1,449 | 1,470 | 1,470 | -30 (-2%) | 185,000 |
20 Dec 2000 | USD | 1,560 | 1,560 | 1,500 | 1,500 | 1,500 | 0.0 (0.0%) | 143,000 |
19 Dec 2000 | USD | 1,520 | 1,520 | 1,500 | 1,500 | 1,500 | -30 (-1.96%) | 129,000 |
18 Dec 2000 | USD | 1,513 | 1,530 | 1,513 | 1,530 | 1,530 | -11 (-0.71%) | 89,000 |
15 Dec 2000 | USD | 1,566 | 1,582 | 1,541 | 1,541 | 1,541 | -25 (-1.60%) | 149,000 |
14 Dec 2000 | USD | 1,595 | 1,599 | 1,566 | 1,566 | 1,566 | -59 (-3.63%) | 211,000 |
13 Dec 2000 | USD | 1,625 | 1,644 | 1,601 | 1,625 | 1,625 | +20 (+1.25%) | 156,000 |
12 Dec 2000 | USD | 1,650 | 1,650 | 1,599 | 1,605 | 1,605 | -19 (-1.17%) | 215,000 |
11 Dec 2000 | USD | 1,630 | 1,630 | 1,615 | 1,624 | 1,624 | -1 (-0.06%) | 380,000 |
8 Dec 2000 | USD | 1,628 | 1,635 | 1,615 | 1,625 | 1,625 | -14 (-0.85%) | 317,000 |
7 Dec 2000 | USD | 1,650 | 1,650 | 1,610 | 1,639 | 1,639 | -19 (-1.15%) | 268,000 |
6 Dec 2000 | USD | 1,680 | 1,688 | 1,658 | 1,658 | 1,658 | -23 (-1.37%) | 156,000 |
5 Dec 2000 | USD | 1,709 | 1,728 | 1,681 | 1,681 | 1,681 | -58 (-3.34%) | 144,000 |
4 Dec 2000 | USD | 1,719 | 1,742 | 1,719 | 1,739 | 1,739 | -19 (-1.08%) | 127,000 |
1 Dec 2000 | USD | 1,720 | 1,780 | 1,710 | 1,758 | 1,758 | +18 (+1.03%) | 527,000 |
30 Nov 2000 | USD | 1,705 | 1,740 | 1,670 | 1,740 | 1,740 | +40 (+2.35%) | 453,000 |
29 Nov 2000 | USD | 1,729 | 1,729 | 1,697 | 1,700 | 1,700 | -5 (-0.29%) | 388,000 |
28 Nov 2000 | USD | 1,710 | 1,714 | 1,700 | 1,705 | 1,705 | -35 (-2.01%) | 129,000 |
27 Nov 2000 | USD | 1,734 | 1,744 | 1,720 | 1,740 | 1,740 | +5 (+0.29%) | 387,000 |
24 Nov 2000 | USD | 1,699 | 1,737 | 1,699 | 1,735 | 1,735 | +42 (+2.48%) | 450,000 |
23 Nov 2000 | USD | 1,693 | 1,693 | 1,693 | 1,693 | 1,693 | 0.0 (0.0%) | 0 |
22 Nov 2000 | USD | 1,699 | 1,702 | 1,692 | 1,693 | 1,693 | -5 (-0.29%) | 318,000 |
21 Nov 2000 | USD | 1,685 | 1,698 | 1,663 | 1,698 | 1,698 | +13 (+0.77%) | 176,000 |
20 Nov 2000 | USD | 1,684 | 1,685 | 1,656 | 1,685 | 1,685 | +31 (+1.87%) | 141,000 |
17 Nov 2000 | USD | 1,636 | 1,655 | 1,606 | 1,654 | 1,654 | +18 (+1.10%) | 118,000 |
16 Nov 2000 | USD | 1,650 | 1,659 | 1,635 | 1,636 | 1,636 | +4 (+0.25%) | 218,000 |