Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2000 | USD | 1,700 | 1,704 | 1,687 | 1,698 | 1,698 | -22 (-1.28%) | 284,000 |
3 Oct 2000 | USD | 1,688 | 1,727 | 1,688 | 1,720 | 1,720 | -28 (-1.60%) | 408,000 |
2 Oct 2000 | USD | 1,700 | 1,748 | 1,680 | 1,748 | 1,748 | +28 (+1.63%) | 545,000 |
29 Sep 2000 | USD | 1,662 | 1,720 | 1,659 | 1,720 | 1,720 | +58 (+3.49%) | 595,000 |
28 Sep 2000 | USD | 1,667 | 1,695 | 1,661 | 1,662 | 1,662 | -5 (-0.30%) | 246,000 |
27 Sep 2000 | USD | 1,650 | 1,670 | 1,646 | 1,667 | 1,667 | -1 (-0.06%) | 239,000 |
26 Sep 2000 | USD | 1,665 | 1,690 | 1,655 | 1,668 | 1,668 | +8 (+0.48%) | 283,000 |
25 Sep 2000 | USD | 1,620 | 1,663 | 1,620 | 1,660 | 1,660 | +10 (+0.61%) | 263,000 |
22 Sep 2000 | USD | 1,650 | 1,650 | 1,626 | 1,650 | 1,650 | -24 (-1.43%) | 224,000 |
21 Sep 2000 | USD | 1,655 | 1,674 | 1,655 | 1,674 | 1,674 | +19 (+1.15%) | 376,000 |
20 Sep 2000 | USD | 1,659 | 1,662 | 1,632 | 1,655 | 1,655 | +6 (+0.36%) | 749,000 |
19 Sep 2000 | USD | 1,639 | 1,649 | 1,616 | 1,649 | 1,649 | +19 (+1.17%) | 315,000 |
18 Sep 2000 | USD | 1,648 | 1,670 | 1,607 | 1,630 | 1,630 | +11 (+0.68%) | 498,000 |
15 Sep 2000 | USD | 1,619 | 1,619 | 1,619 | 1,619 | 1,619 | 0.0 (0.0%) | 0 |
14 Sep 2000 | USD | 1,630 | 1,635 | 1,611 | 1,619 | 1,619 | -14 (-0.86%) | 281,000 |
13 Sep 2000 | USD | 1,620 | 1,640 | 1,604 | 1,633 | 1,633 | +24 (+1.49%) | 357,000 |
12 Sep 2000 | USD | 1,593 | 1,615 | 1,563 | 1,609 | 1,609 | +46 (+2.94%) | 381,000 |
11 Sep 2000 | USD | 1,550 | 1,590 | 1,550 | 1,563 | 1,563 | +13 (+0.84%) | 178,000 |
8 Sep 2000 | USD | 1,541 | 1,550 | 1,540 | 1,550 | 1,550 | +9 (+0.58%) | 209,000 |
7 Sep 2000 | USD | 1,539 | 1,541 | 1,481 | 1,541 | 1,541 | 0.0 (0.0%) | 131,000 |
6 Sep 2000 | USD | 1,530 | 1,558 | 1,530 | 1,541 | 1,541 | -8 (-0.52%) | 94,000 |
5 Sep 2000 | USD | 1,543 | 1,550 | 1,536 | 1,549 | 1,549 | -6 (-0.39%) | 163,000 |
4 Sep 2000 | USD | 1,551 | 1,560 | 1,538 | 1,555 | 1,555 | +17 (+1.11%) | 160,000 |
1 Sep 2000 | USD | 1,530 | 1,539 | 1,515 | 1,538 | 1,538 | +38 (+2.53%) | 525,000 |
31 Aug 2000 | USD | 1,562 | 1,562 | 1,464 | 1,500 | 1,500 | -92 (-5.78%) | 792,000 |
30 Aug 2000 | USD | 1,599 | 1,610 | 1,591 | 1,592 | 1,592 | -25 (-1.55%) | 321,000 |
29 Aug 2000 | USD | 1,611 | 1,624 | 1,603 | 1,617 | 1,617 | +19 (+1.19%) | 217,000 |
28 Aug 2000 | USD | 1,645 | 1,645 | 1,598 | 1,598 | 1,598 | -47 (-2.86%) | 244,000 |
25 Aug 2000 | USD | 1,650 | 1,650 | 1,612 | 1,645 | 1,645 | +18 (+1.11%) | 254,000 |
24 Aug 2000 | USD | 1,620 | 1,650 | 1,620 | 1,627 | 1,627 | +12 (+0.74%) | 503,000 |