Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2000 | USD | 1,150 | 1,160 | 1,147 | 1,160 | 1,160 | -2 (-0.17%) | 1,287,000 |
25 Aug 2000 | USD | 1,155 | 1,164 | 1,147 | 1,162 | 1,162 | +10 (+0.87%) | 2,725,000 |
24 Aug 2000 | USD | 1,130 | 1,155 | 1,126 | 1,152 | 1,152 | +38 (+3.41%) | 2,995,000 |
23 Aug 2000 | USD | 1,088 | 1,118 | 1,085 | 1,114 | 1,114 | +19 (+1.74%) | 2,255,000 |
22 Aug 2000 | USD | 1,050 | 1,095 | 1,049 | 1,095 | 1,095 | +48 (+4.58%) | 2,298,000 |
21 Aug 2000 | USD | 1,023 | 1,049 | 1,023 | 1,047 | 1,047 | +12 (+1.16%) | 1,328,000 |
18 Aug 2000 | USD | 1,038 | 1,043 | 1,024 | 1,035 | 1,035 | -7 (-0.67%) | 1,753,000 |
17 Aug 2000 | USD | 1,033 | 1,063 | 1,033 | 1,042 | 1,042 | -8 (-0.76%) | 2,745,000 |
16 Aug 2000 | USD | 1,057 | 1,060 | 1,034 | 1,050 | 1,050 | -27 (-2.51%) | 3,406,000 |
15 Aug 2000 | USD | 1,092 | 1,098 | 1,065 | 1,077 | 1,077 | -22 (-2.00%) | 1,446,000 |
14 Aug 2000 | USD | 1,125 | 1,135 | 1,090 | 1,099 | 1,099 | -26 (-2.31%) | 696,000 |
11 Aug 2000 | USD | 1,100 | 1,135 | 1,092 | 1,125 | 1,125 | +15 (+1.35%) | 1,967,000 |
10 Aug 2000 | USD | 1,130 | 1,135 | 1,098 | 1,110 | 1,110 | -30 (-2.63%) | 1,211,000 |
9 Aug 2000 | USD | 1,110 | 1,140 | 1,110 | 1,140 | 1,140 | +30 (+2.70%) | 1,000,000 |
8 Aug 2000 | USD | 1,108 | 1,126 | 1,082 | 1,110 | 1,110 | +22 (+2.02%) | 1,130,000 |
7 Aug 2000 | USD | 1,046 | 1,089 | 1,045 | 1,088 | 1,088 | +47 (+4.51%) | 1,019,000 |
4 Aug 2000 | USD | 1,040 | 1,060 | 1,026 | 1,041 | 1,041 | -19 (-1.79%) | 1,277,000 |
3 Aug 2000 | USD | 1,067 | 1,068 | 1,020 | 1,060 | 1,060 | -27 (-2.48%) | 1,862,000 |
2 Aug 2000 | USD | 1,110 | 1,110 | 1,062 | 1,087 | 1,087 | -7 (-0.64%) | 870,000 |
1 Aug 2000 | USD | 1,070 | 1,109 | 1,070 | 1,094 | 1,094 | +29 (+2.72%) | 1,201,000 |
31 Jul 2000 | USD | 1,079 | 1,080 | 1,046 | 1,065 | 1,065 | -32 (-2.92%) | 1,462,000 |
28 Jul 2000 | USD | 1,060 | 1,097 | 1,060 | 1,097 | 1,097 | +17 (+1.57%) | 2,017,000 |
27 Jul 2000 | USD | 1,116 | 1,125 | 1,058 | 1,080 | 1,080 | -55 (-4.85%) | 1,238,000 |
26 Jul 2000 | USD | 1,132 | 1,140 | 1,113 | 1,135 | 1,135 | +2 (+0.18%) | 1,319,000 |
25 Jul 2000 | USD | 1,115 | 1,133 | 1,086 | 1,133 | 1,133 | -1 (-0.09%) | 1,944,000 |
24 Jul 2000 | USD | 1,136 | 1,144 | 1,128 | 1,134 | 1,134 | -37 (-3.16%) | 908,000 |
21 Jul 2000 | USD | 1,151 | 1,171 | 1,138 | 1,171 | 1,171 | +26 (+2.27%) | 1,572,000 |
20 Jul 2000 | USD | 1,145 | 1,145 | 1,145 | 1,145 | 1,145 | 0.0 (0.0%) | 0 |
19 Jul 2000 | USD | 1,148 | 1,159 | 1,137 | 1,145 | 1,145 | -32 (-2.72%) | 1,680,000 |
18 Jul 2000 | USD | 1,230 | 1,234 | 1,162 | 1,177 | 1,177 | -33 (-2.73%) | 2,117,000 |