Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2000 | USD | 1,157 | 1,175 | 1,112 | 1,131 | 1,131 | -6 (-0.53%) | 497,000 |
30 Aug 2000 | USD | 1,120 | 1,185 | 1,119 | 1,137 | 1,137 | +25 (+2.25%) | 681,000 |
29 Aug 2000 | USD | 1,122 | 1,130 | 1,110 | 1,112 | 1,112 | -9 (-0.80%) | 524,000 |
28 Aug 2000 | USD | 1,160 | 1,164 | 1,121 | 1,121 | 1,121 | -28 (-2.44%) | 591,000 |
25 Aug 2000 | USD | 1,150 | 1,154 | 1,125 | 1,149 | 1,149 | -6 (-0.52%) | 697,000 |
24 Aug 2000 | USD | 1,139 | 1,190 | 1,139 | 1,155 | 1,155 | +25 (+2.21%) | 778,000 |
23 Aug 2000 | USD | 1,145 | 1,175 | 1,126 | 1,130 | 1,130 | -30 (-2.59%) | 380,000 |
22 Aug 2000 | USD | 1,149 | 1,169 | 1,140 | 1,160 | 1,160 | +21 (+1.84%) | 378,000 |
21 Aug 2000 | USD | 1,150 | 1,157 | 1,116 | 1,139 | 1,139 | -61 (-5.08%) | 453,000 |
18 Aug 2000 | USD | 1,195 | 1,210 | 1,188 | 1,200 | 1,200 | +52 (+4.53%) | 1,076,000 |
17 Aug 2000 | USD | 1,149 | 1,164 | 1,120 | 1,148 | 1,148 | -1 (-0.09%) | 516,000 |
16 Aug 2000 | USD | 1,160 | 1,165 | 1,140 | 1,149 | 1,149 | -31 (-2.63%) | 1,424,000 |
15 Aug 2000 | USD | 1,189 | 1,202 | 1,179 | 1,180 | 1,180 | +11 (+0.94%) | 1,627,000 |
14 Aug 2000 | USD | 1,160 | 1,180 | 1,158 | 1,169 | 1,169 | +19 (+1.65%) | 1,104,000 |
11 Aug 2000 | USD | 1,072 | 1,150 | 1,072 | 1,150 | 1,150 | +61 (+5.60%) | 1,098,000 |
10 Aug 2000 | USD | 1,145 | 1,159 | 1,078 | 1,089 | 1,089 | -63 (-5.47%) | 1,103,000 |
9 Aug 2000 | USD | 1,179 | 1,179 | 1,152 | 1,152 | 1,152 | +31 (+2.77%) | 464,000 |
8 Aug 2000 | USD | 1,200 | 1,200 | 1,120 | 1,121 | 1,121 | -77 (-6.43%) | 551,000 |
7 Aug 2000 | USD | 1,144 | 1,198 | 1,144 | 1,198 | 1,198 | +94 (+8.51%) | 653,000 |
4 Aug 2000 | USD | 1,104 | 1,127 | 1,090 | 1,104 | 1,104 | -26 (-2.30%) | 1,418,000 |
3 Aug 2000 | USD | 1,151 | 1,175 | 1,130 | 1,130 | 1,130 | -61 (-5.12%) | 667,000 |
2 Aug 2000 | USD | 1,200 | 1,200 | 1,190 | 1,191 | 1,191 | -19 (-1.57%) | 489,000 |
1 Aug 2000 | USD | 1,200 | 1,229 | 1,197 | 1,210 | 1,210 | +1 (+0.08%) | 896,000 |
31 Jul 2000 | USD | 1,220 | 1,220 | 1,185 | 1,209 | 1,209 | -1 (-0.08%) | 485,000 |
28 Jul 2000 | USD | 1,195 | 1,225 | 1,185 | 1,210 | 1,210 | +13 (+1.09%) | 688,000 |
27 Jul 2000 | USD | 1,206 | 1,210 | 1,180 | 1,197 | 1,197 | -18 (-1.48%) | 336,000 |
26 Jul 2000 | USD | 1,220 | 1,226 | 1,210 | 1,215 | 1,215 | -11 (-0.90%) | 275,000 |
25 Jul 2000 | USD | 1,206 | 1,228 | 1,205 | 1,226 | 1,226 | 0.0 (0.0%) | 403,000 |
24 Jul 2000 | USD | 1,229 | 1,229 | 1,209 | 1,226 | 1,226 | +17 (+1.41%) | 388,000 |
21 Jul 2000 | USD | 1,250 | 1,260 | 1,195 | 1,209 | 1,209 | -76 (-5.91%) | 1,261,000 |