Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2000 | USD | 1,360 | 1,363 | 1,320 | 1,339 | 1,339 | -32 (-2.33%) | 481,000 |
7 Jun 2000 | USD | 1,360 | 1,371 | 1,350 | 1,371 | 1,371 | +2 (+0.15%) | 708,000 |
6 Jun 2000 | USD | 1,340 | 1,369 | 1,320 | 1,369 | 1,369 | +28 (+2.09%) | 483,000 |
5 Jun 2000 | USD | 1,340 | 1,359 | 1,330 | 1,341 | 1,341 | +1 (+0.07%) | 396,000 |
2 Jun 2000 | USD | 1,312 | 1,344 | 1,301 | 1,340 | 1,340 | +39 (+3.00%) | 1,640,000 |
1 Jun 2000 | USD | 1,310 | 1,310 | 1,295 | 1,301 | 1,301 | -24 (-1.81%) | 465,000 |
31 May 2000 | USD | 1,320 | 1,330 | 1,305 | 1,325 | 1,325 | +16 (+1.22%) | 380,000 |
30 May 2000 | USD | 1,365 | 1,374 | 1,300 | 1,309 | 1,309 | -55 (-4.03%) | 442,000 |
29 May 2000 | USD | 1,370 | 1,377 | 1,300 | 1,364 | 1,364 | -26 (-1.87%) | 301,000 |
26 May 2000 | USD | 1,351 | 1,407 | 1,338 | 1,390 | 1,390 | +59 (+4.43%) | 875,000 |
25 May 2000 | USD | 1,323 | 1,381 | 1,290 | 1,331 | 1,331 | -112 (-7.76%) | 1,512,000 |
24 May 2000 | USD | 1,439 | 1,450 | 1,418 | 1,443 | 1,443 | +33 (+2.34%) | 621,000 |
23 May 2000 | USD | 1,420 | 1,425 | 1,384 | 1,410 | 1,410 | -30 (-2.08%) | 499,000 |
22 May 2000 | USD | 1,453 | 1,469 | 1,380 | 1,440 | 1,440 | -30 (-2.04%) | 498,000 |
19 May 2000 | USD | 1,477 | 1,487 | 1,457 | 1,470 | 1,470 | -7 (-0.47%) | 624,000 |
18 May 2000 | USD | 1,480 | 1,500 | 1,470 | 1,477 | 1,477 | -33 (-2.19%) | 585,000 |
17 May 2000 | USD | 1,510 | 1,512 | 1,505 | 1,510 | 1,510 | -5 (-0.33%) | 1,296,000 |
16 May 2000 | USD | 1,560 | 1,560 | 1,509 | 1,515 | 1,515 | -45 (-2.88%) | 1,133,000 |
15 May 2000 | USD | 1,599 | 1,600 | 1,560 | 1,560 | 1,560 | -32 (-2.01%) | 170,000 |
12 May 2000 | USD | 1,600 | 1,600 | 1,525 | 1,592 | 1,592 | -12 (-0.75%) | 1,328,000 |
11 May 2000 | USD | 1,617 | 1,617 | 1,575 | 1,604 | 1,604 | -26 (-1.60%) | 389,000 |
10 May 2000 | USD | 1,590 | 1,648 | 1,562 | 1,630 | 1,630 | +40 (+2.52%) | 529,000 |
9 May 2000 | USD | 1,600 | 1,605 | 1,566 | 1,590 | 1,590 | -23 (-1.43%) | 476,000 |
8 May 2000 | USD | 1,630 | 1,639 | 1,610 | 1,613 | 1,613 | +20 (+1.26%) | 359,000 |
5 May 2000 | USD | 1,593 | 1,593 | 1,593 | 1,593 | 1,593 | 0.0 (0.0%) | 0 |
4 May 2000 | USD | 1,593 | 1,593 | 1,593 | 1,593 | 1,593 | 0.0 (0.0%) | 0 |
3 May 2000 | USD | 1,593 | 1,593 | 1,593 | 1,593 | 1,593 | 0.0 (0.0%) | 0 |
2 May 2000 | USD | 1,627 | 1,629 | 1,584 | 1,593 | 1,593 | -22 (-1.36%) | 314,000 |
1 May 2000 | USD | 1,579 | 1,620 | 1,531 | 1,615 | 1,615 | +6 (+0.37%) | 485,000 |
28 Apr 2000 | USD | 1,583 | 1,615 | 1,566 | 1,609 | 1,609 | +86 (+5.65%) | 1,150,000 |