Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2000 | USD | 1,626 | 1,635 | 1,615 | 1,615 | 1,615 | -13 (-0.80%) | 263,000 |
22 Aug 2000 | USD | 1,590 | 1,628 | 1,586 | 1,628 | 1,628 | +47 (+2.97%) | 269,000 |
21 Aug 2000 | USD | 1,601 | 1,601 | 1,581 | 1,581 | 1,581 | -19 (-1.19%) | 160,000 |
18 Aug 2000 | USD | 1,598 | 1,608 | 1,595 | 1,600 | 1,600 | +22 (+1.39%) | 302,000 |
17 Aug 2000 | USD | 1,573 | 1,580 | 1,567 | 1,578 | 1,578 | +9 (+0.57%) | 102,000 |
16 Aug 2000 | USD | 1,560 | 1,575 | 1,552 | 1,569 | 1,569 | -30 (-1.88%) | 248,000 |
15 Aug 2000 | USD | 1,570 | 1,599 | 1,565 | 1,599 | 1,599 | +29 (+1.85%) | 373,000 |
14 Aug 2000 | USD | 1,530 | 1,570 | 1,525 | 1,570 | 1,570 | +40 (+2.61%) | 380,000 |
11 Aug 2000 | USD | 1,523 | 1,530 | 1,519 | 1,530 | 1,530 | 0.0 (0.0%) | 133,000 |
10 Aug 2000 | USD | 1,538 | 1,538 | 1,525 | 1,530 | 1,530 | +20 (+1.32%) | 339,000 |
9 Aug 2000 | USD | 1,536 | 1,538 | 1,510 | 1,510 | 1,510 | -28 (-1.82%) | 595,000 |
8 Aug 2000 | USD | 1,506 | 1,538 | 1,500 | 1,538 | 1,538 | +31 (+2.06%) | 332,000 |
7 Aug 2000 | USD | 1,501 | 1,507 | 1,495 | 1,507 | 1,507 | +10 (+0.67%) | 144,000 |
4 Aug 2000 | USD | 1,500 | 1,519 | 1,491 | 1,497 | 1,497 | +7 (+0.47%) | 655,000 |
3 Aug 2000 | USD | 1,500 | 1,500 | 1,480 | 1,490 | 1,490 | -8 (-0.53%) | 250,000 |
2 Aug 2000 | USD | 1,487 | 1,500 | 1,463 | 1,498 | 1,498 | +30 (+2.04%) | 386,000 |
1 Aug 2000 | USD | 1,450 | 1,468 | 1,440 | 1,468 | 1,468 | +30 (+2.09%) | 353,000 |
31 Jul 2000 | USD | 1,415 | 1,450 | 1,410 | 1,438 | 1,438 | -17 (-1.17%) | 198,000 |
28 Jul 2000 | USD | 1,437 | 1,455 | 1,420 | 1,455 | 1,455 | +28 (+1.96%) | 250,000 |
27 Jul 2000 | USD | 1,430 | 1,434 | 1,410 | 1,427 | 1,427 | -3 (-0.21%) | 83,000 |
26 Jul 2000 | USD | 1,459 | 1,459 | 1,414 | 1,430 | 1,430 | -25 (-1.72%) | 152,000 |
25 Jul 2000 | USD | 1,409 | 1,455 | 1,406 | 1,455 | 1,455 | +17 (+1.18%) | 182,000 |
24 Jul 2000 | USD | 1,410 | 1,438 | 1,410 | 1,438 | 1,438 | +34 (+2.42%) | 355,000 |
21 Jul 2000 | USD | 1,456 | 1,469 | 1,404 | 1,404 | 1,404 | -51 (-3.51%) | 264,000 |
20 Jul 2000 | USD | 1,455 | 1,455 | 1,455 | 1,455 | 1,455 | 0.0 (0.0%) | 0 |
19 Jul 2000 | USD | 1,410 | 1,455 | 1,390 | 1,455 | 1,455 | +65 (+4.68%) | 356,000 |
18 Jul 2000 | USD | 1,400 | 1,403 | 1,385 | 1,390 | 1,390 | 0.0 (0.0%) | 185,000 |
17 Jul 2000 | USD | 1,418 | 1,418 | 1,390 | 1,390 | 1,390 | -10 (-0.71%) | 91,000 |
14 Jul 2000 | USD | 1,420 | 1,430 | 1,394 | 1,400 | 1,400 | -20 (-1.41%) | 99,000 |
13 Jul 2000 | USD | 1,458 | 1,458 | 1,399 | 1,420 | 1,420 | -16 (-1.11%) | 404,000 |