Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2000 | USD | 5,180 | 5,220 | 5,110 | 5,170 | 5,170 | +90 (+1.77%) | 1,938,000 |
2 Jun 2000 | USD | 5,070 | 5,150 | 4,990 | 5,080 | 5,080 | +110 (+2.21%) | 2,846,000 |
1 Jun 2000 | USD | 5,000 | 5,020 | 4,910 | 4,970 | 4,970 | +10 (+0.20%) | 2,494,000 |
31 May 2000 | USD | 4,900 | 5,000 | 4,880 | 4,960 | 4,960 | +230 (+4.86%) | 2,996,000 |
30 May 2000 | USD | 4,780 | 4,870 | 4,730 | 4,730 | 4,730 | -40 (-0.84%) | 1,647,000 |
29 May 2000 | USD | 4,570 | 4,810 | 4,570 | 4,770 | 4,770 | +280 (+6.24%) | 1,946,000 |
26 May 2000 | USD | 4,510 | 4,590 | 4,480 | 4,490 | 4,490 | +10 (+0.22%) | 876,000 |
25 May 2000 | USD | 4,550 | 4,580 | 4,410 | 4,480 | 4,480 | +80 (+1.82%) | 1,721,000 |
24 May 2000 | USD | 4,220 | 4,460 | 4,210 | 4,400 | 4,400 | +210 (+5.01%) | 3,302,000 |
23 May 2000 | USD | 4,490 | 4,490 | 4,130 | 4,190 | 4,190 | -400 (-8.71%) | 3,003,000 |
22 May 2000 | USD | 4,450 | 4,590 | 4,430 | 4,590 | 4,590 | -30 (-0.65%) | 1,105,000 |
19 May 2000 | USD | 4,640 | 4,640 | 4,550 | 4,620 | 4,620 | -40 (-0.86%) | 1,754,000 |
18 May 2000 | USD | 4,690 | 4,760 | 4,600 | 4,660 | 4,660 | +10 (+0.22%) | 2,437,000 |
17 May 2000 | USD | 4,700 | 4,790 | 4,640 | 4,650 | 4,650 | 0.0 (0.0%) | 3,185,000 |
16 May 2000 | USD | 4,700 | 4,780 | 4,630 | 4,650 | 4,650 | 0.0 (0.0%) | 4,504,000 |
15 May 2000 | USD | 4,960 | 4,960 | 4,630 | 4,650 | 4,650 | -260 (-5.30%) | 3,316,000 |
12 May 2000 | USD | 4,670 | 4,970 | 4,650 | 4,910 | 4,910 | +440 (+9.84%) | 3,438,000 |
11 May 2000 | USD | 4,630 | 4,670 | 4,430 | 4,470 | 4,470 | -380 (-7.84%) | 3,925,000 |
10 May 2000 | USD | 4,710 | 4,850 | 4,670 | 4,850 | 4,850 | -10 (-0.21%) | 3,210,000 |
9 May 2000 | USD | 4,920 | 4,980 | 4,780 | 4,860 | 4,860 | -260 (-5.08%) | 3,346,000 |
8 May 2000 | USD | 5,090 | 5,250 | 5,040 | 5,120 | 5,120 | -130 (-2.48%) | 3,636,000 |
5 May 2000 | USD | 5,250 | 5,250 | 5,250 | 5,250 | 5,250 | 0.0 (0.0%) | 0 |
4 May 2000 | USD | 5,250 | 5,250 | 5,250 | 5,250 | 5,250 | 0.0 (0.0%) | 0 |
3 May 2000 | USD | 5,250 | 5,250 | 5,250 | 5,250 | 5,250 | 0.0 (0.0%) | 0 |
2 May 2000 | USD | 5,180 | 5,320 | 5,150 | 5,250 | 5,250 | +100 (+1.94%) | 3,189,000 |
1 May 2000 | USD | 4,940 | 5,150 | 4,900 | 5,150 | 5,150 | +210 (+4.25%) | 2,332,000 |
28 Apr 2000 | USD | 4,900 | 4,960 | 4,870 | 4,940 | 4,940 | +40 (+0.82%) | 4,746,000 |
27 Apr 2000 | USD | 4,790 | 4,960 | 4,770 | 4,900 | 4,900 | +70 (+1.45%) | 2,467,000 |
26 Apr 2000 | USD | 4,940 | 4,980 | 4,760 | 4,830 | 4,830 | -110 (-2.23%) | 2,151,000 |
25 Apr 2000 | USD | 4,910 | 4,940 | 4,860 | 4,940 | 4,940 | +40 (+0.82%) | 1,937,000 |