Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2000 | USD | 5,190 | 5,310 | 5,150 | 5,220 | 5,220 | -70 (-1.32%) | 1,163,000 |
14 Jul 2000 | USD | 5,350 | 5,400 | 5,250 | 5,290 | 5,290 | -20 (-0.38%) | 1,118,000 |
13 Jul 2000 | USD | 5,240 | 5,440 | 5,170 | 5,310 | 5,310 | +160 (+3.11%) | 2,441,000 |
12 Jul 2000 | USD | 5,220 | 5,290 | 5,050 | 5,150 | 5,150 | -170 (-3.20%) | 2,461,000 |
11 Jul 2000 | USD | 5,390 | 5,430 | 5,320 | 5,320 | 5,320 | -170 (-3.10%) | 1,276,000 |
10 Jul 2000 | USD | 5,590 | 5,620 | 5,440 | 5,490 | 5,490 | +20 (+0.37%) | 1,762,000 |
7 Jul 2000 | USD | 5,400 | 5,480 | 5,370 | 5,470 | 5,470 | +150 (+2.82%) | 1,676,000 |
6 Jul 2000 | USD | 5,320 | 5,370 | 5,240 | 5,320 | 5,320 | -20 (-0.37%) | 1,269,000 |
5 Jul 2000 | USD | 5,390 | 5,440 | 5,200 | 5,340 | 5,340 | -50 (-0.93%) | 1,583,000 |
4 Jul 2000 | USD | 5,360 | 5,420 | 5,330 | 5,390 | 5,390 | +20 (+0.37%) | 1,575,000 |
3 Jul 2000 | USD | 5,340 | 5,460 | 5,340 | 5,370 | 5,370 | +90 (+1.70%) | 1,485,000 |
30 Jun 2000 | USD | 5,250 | 5,410 | 5,190 | 5,280 | 5,280 | -160 (-2.94%) | 2,574,000 |
29 Jun 2000 | USD | 5,320 | 5,520 | 5,320 | 5,440 | 5,440 | +160 (+3.03%) | 2,966,000 |
28 Jun 2000 | USD | 5,120 | 5,280 | 5,100 | 5,280 | 5,280 | +160 (+3.13%) | 1,125,000 |
27 Jun 2000 | USD | 5,100 | 5,140 | 5,060 | 5,120 | 5,120 | +20 (+0.39%) | 1,434,000 |
26 Jun 2000 | USD | 5,010 | 5,180 | 5,010 | 5,100 | 5,100 | -10 (-0.20%) | 1,072,000 |
23 Jun 2000 | USD | 5,060 | 5,230 | 5,060 | 5,110 | 5,110 | -50 (-0.97%) | 1,610,000 |
22 Jun 2000 | USD | 5,240 | 5,290 | 5,160 | 5,160 | 5,160 | -20 (-0.39%) | 2,400,000 |
21 Jun 2000 | USD | 5,060 | 5,210 | 5,000 | 5,180 | 5,180 | +130 (+2.57%) | 2,176,000 |
20 Jun 2000 | USD | 5,000 | 5,060 | 4,930 | 5,050 | 5,050 | +120 (+2.43%) | 1,214,000 |
19 Jun 2000 | USD | 4,880 | 4,940 | 4,850 | 4,930 | 4,930 | +100 (+2.07%) | 1,311,000 |
16 Jun 2000 | USD | 4,800 | 4,900 | 4,770 | 4,830 | 4,830 | +80 (+1.68%) | 1,951,000 |
15 Jun 2000 | USD | 4,830 | 4,900 | 4,710 | 4,750 | 4,750 | -230 (-4.62%) | 2,217,000 |
14 Jun 2000 | USD | 5,150 | 5,270 | 4,950 | 4,980 | 4,980 | -160 (-3.11%) | 2,193,000 |
13 Jun 2000 | USD | 5,000 | 5,200 | 4,990 | 5,140 | 5,140 | +300 (+6.20%) | 3,117,000 |
12 Jun 2000 | USD | 4,850 | 4,870 | 4,790 | 4,840 | 4,840 | +40 (+0.83%) | 1,306,000 |
9 Jun 2000 | USD | 4,700 | 4,870 | 4,700 | 4,800 | 4,800 | +60 (+1.27%) | 3,216,000 |
8 Jun 2000 | USD | 4,830 | 4,870 | 4,730 | 4,740 | 4,740 | -180 (-3.66%) | 3,140,000 |
7 Jun 2000 | USD | 4,990 | 5,050 | 4,920 | 4,920 | 4,920 | -190 (-3.72%) | 1,520,000 |
6 Jun 2000 | USD | 5,070 | 5,170 | 5,050 | 5,110 | 5,110 | -60 (-1.16%) | 1,123,000 |