| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2000 | USD | 17,850 | 18,250 | 17,850 | 18,250 | 18,250 | +200 (+1.11%) | 2,300 |
| 28 Dec 2000 | USD | 17,990 | 18,080 | 17,850 | 18,050 | 18,050 | +660 (+3.80%) | 4,800 |
| 27 Dec 2000 | USD | 18,240 | 18,900 | 17,300 | 17,390 | 17,390 | -1,000 (-5.44%) | 11,700 |
| 26 Dec 2000 | USD | 18,060 | 18,400 | 18,000 | 18,390 | 18,390 | +490 (+2.74%) | 8,500 |
| 25 Dec 2000 | USD | 17,640 | 18,100 | 17,510 | 17,900 | 17,900 | +850 (+4.99%) | 4,900 |
| 22 Dec 2000 | USD | 17,270 | 17,470 | 17,050 | 17,050 | 17,050 | +80 (+0.47%) | 2,500 |
| 21 Dec 2000 | USD | 16,410 | 17,010 | 16,410 | 16,970 | 16,970 | -830 (-4.66%) | 9,000 |
| 20 Dec 2000 | USD | 17,650 | 17,800 | 17,100 | 17,800 | 17,800 | +130 (+0.74%) | 3,800 |
| 19 Dec 2000 | USD | 17,210 | 17,790 | 17,210 | 17,670 | 17,670 | +340 (+1.96%) | 21,900 |
| 18 Dec 2000 | USD | 17,620 | 17,660 | 17,090 | 17,330 | 17,330 | -690 (-3.83%) | 6,200 |
| 15 Dec 2000 | USD | 17,460 | 18,440 | 17,460 | 18,020 | 18,020 | +800 (+4.65%) | 18,700 |
| 14 Dec 2000 | USD | 17,000 | 17,450 | 17,000 | 17,220 | 17,220 | +410 (+2.44%) | 10,000 |
| 13 Dec 2000 | USD | 16,230 | 16,920 | 16,230 | 16,810 | 16,810 | +710 (+4.41%) | 9,300 |
| 12 Dec 2000 | USD | 16,350 | 16,350 | 15,920 | 16,100 | 16,100 | -270 (-1.65%) | 4,700 |
| 11 Dec 2000 | USD | 15,970 | 16,380 | 15,970 | 16,370 | 16,370 | +490 (+3.09%) | 2,700 |
| 8 Dec 2000 | USD | 15,500 | 15,890 | 15,500 | 15,880 | 15,880 | -200 (-1.24%) | 82,500 |
| 7 Dec 2000 | USD | 16,160 | 16,160 | 16,080 | 16,080 | 16,080 | -60 (-0.37%) | 1,300 |
| 6 Dec 2000 | USD | 16,410 | 16,410 | 16,130 | 16,140 | 16,140 | +190 (+1.19%) | 6,500 |
| 5 Dec 2000 | USD | 16,320 | 16,320 | 15,910 | 15,950 | 15,950 | -480 (-2.92%) | 8,500 |
| 4 Dec 2000 | USD | 16,500 | 16,560 | 16,380 | 16,430 | 16,430 | -40 (-0.24%) | 3,700 |
| 1 Dec 2000 | USD | 16,020 | 16,580 | 16,020 | 16,470 | 16,470 | -150 (-0.90%) | 11,400 |
| 30 Nov 2000 | USD | 15,860 | 16,620 | 15,780 | 16,620 | 16,620 | +810 (+5.12%) | 20,600 |
| 29 Nov 2000 | USD | 15,080 | 15,890 | 15,080 | 15,810 | 15,810 | +890 (+5.97%) | 6,300 |
| 28 Nov 2000 | USD | 14,900 | 15,140 | 14,770 | 14,920 | 14,920 | -940 (-5.93%) | 25,900 |
| 27 Nov 2000 | USD | 16,290 | 16,450 | 15,500 | 15,860 | 15,860 | -900 (-5.37%) | 14,900 |
| 24 Nov 2000 | USD | 16,760 | 16,760 | 16,760 | 16,760 | 16,760 | -2,000 (-10.66%) | 1,200 |
| 23 Nov 2000 | USD | 18,760 | 18,760 | 18,760 | 18,760 | 18,760 | 0.0 (0.0%) | 0 |
| 22 Nov 2000 | USD | 18,840 | 18,940 | 18,690 | 18,760 | 18,760 | +720 (+3.99%) | 3,700 |
| 21 Nov 2000 | USD | 18,350 | 18,480 | 18,040 | 18,040 | 18,040 | -340 (-1.85%) | 2,700 |
| 20 Nov 2000 | USD | 18,660 | 18,660 | 18,340 | 18,380 | 18,380 | -280 (-1.50%) | 6,100 |
