Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2000 | USD | 1,340 | 1,340 | 1,300 | 1,320 | 1,320 | -12 (-0.90%) | 278,000 |
30 May 2000 | USD | 1,336 | 1,360 | 1,332 | 1,332 | 1,332 | -3 (-0.22%) | 131,000 |
29 May 2000 | USD | 1,341 | 1,342 | 1,321 | 1,335 | 1,335 | +14 (+1.06%) | 172,000 |
26 May 2000 | USD | 1,364 | 1,364 | 1,320 | 1,321 | 1,321 | -43 (-3.15%) | 131,000 |
25 May 2000 | USD | 1,400 | 1,400 | 1,364 | 1,364 | 1,364 | -36 (-2.57%) | 129,000 |
24 May 2000 | USD | 1,404 | 1,404 | 1,372 | 1,400 | 1,400 | -7 (-0.50%) | 253,000 |
23 May 2000 | USD | 1,402 | 1,420 | 1,402 | 1,407 | 1,407 | +7 (+0.50%) | 379,000 |
22 May 2000 | USD | 1,448 | 1,450 | 1,395 | 1,400 | 1,400 | -48 (-3.31%) | 294,000 |
19 May 2000 | USD | 1,474 | 1,474 | 1,441 | 1,448 | 1,448 | -35 (-2.36%) | 275,000 |
18 May 2000 | USD | 1,458 | 1,483 | 1,440 | 1,483 | 1,483 | +51 (+3.56%) | 403,000 |
17 May 2000 | USD | 1,455 | 1,475 | 1,426 | 1,432 | 1,432 | -43 (-2.92%) | 837,000 |
16 May 2000 | USD | 1,488 | 1,560 | 1,455 | 1,475 | 1,475 | -4 (-0.27%) | 1,280,000 |
15 May 2000 | USD | 1,484 | 1,484 | 1,464 | 1,479 | 1,479 | +26 (+1.79%) | 406,000 |
12 May 2000 | USD | 1,422 | 1,462 | 1,422 | 1,453 | 1,453 | +36 (+2.54%) | 676,000 |
11 May 2000 | USD | 1,432 | 1,432 | 1,380 | 1,417 | 1,417 | -15 (-1.05%) | 755,000 |
10 May 2000 | USD | 1,427 | 1,445 | 1,427 | 1,432 | 1,432 | -6 (-0.42%) | 409,000 |
9 May 2000 | USD | 1,412 | 1,452 | 1,412 | 1,438 | 1,438 | +11 (+0.77%) | 543,000 |
8 May 2000 | USD | 1,407 | 1,440 | 1,403 | 1,427 | 1,427 | +3 (+0.21%) | 458,000 |
5 May 2000 | USD | 1,424 | 1,424 | 1,424 | 1,424 | 1,424 | 0.0 (0.0%) | 0 |
4 May 2000 | USD | 1,424 | 1,424 | 1,424 | 1,424 | 1,424 | 0.0 (0.0%) | 0 |
3 May 2000 | USD | 1,424 | 1,424 | 1,424 | 1,424 | 1,424 | 0.0 (0.0%) | 0 |
2 May 2000 | USD | 1,430 | 1,433 | 1,400 | 1,424 | 1,424 | +8 (+0.56%) | 548,000 |
1 May 2000 | USD | 1,402 | 1,420 | 1,402 | 1,416 | 1,416 | -17 (-1.19%) | 201,000 |
28 Apr 2000 | USD | 1,420 | 1,435 | 1,411 | 1,433 | 1,433 | +41 (+2.95%) | 526,000 |
27 Apr 2000 | USD | 1,412 | 1,412 | 1,388 | 1,392 | 1,392 | -28 (-1.97%) | 316,000 |
26 Apr 2000 | USD | 1,449 | 1,449 | 1,411 | 1,420 | 1,420 | -9 (-0.63%) | 446,000 |
25 Apr 2000 | USD | 1,399 | 1,429 | 1,393 | 1,429 | 1,429 | +69 (+5.07%) | 753,000 |
24 Apr 2000 | USD | 1,403 | 1,403 | 1,360 | 1,360 | 1,360 | -23 (-1.66%) | 167,000 |
21 Apr 2000 | USD | 1,420 | 1,434 | 1,350 | 1,383 | 1,383 | -17 (-1.21%) | 305,000 |
20 Apr 2000 | USD | 1,400 | 1,400 | 1,383 | 1,400 | 1,400 | 0.0 (0.0%) | 230,000 |