Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2000 | USD | 1,214 | 1,225 | 1,203 | 1,210 | 1,210 | -5 (-0.41%) | 1,416,000 |
14 Jul 2000 | USD | 1,250 | 1,265 | 1,200 | 1,215 | 1,215 | -36 (-2.88%) | 1,599,000 |
13 Jul 2000 | USD | 1,291 | 1,292 | 1,251 | 1,251 | 1,251 | -39 (-3.02%) | 3,807,000 |
12 Jul 2000 | USD | 1,278 | 1,309 | 1,266 | 1,290 | 1,290 | +52 (+4.20%) | 6,845,000 |
11 Jul 2000 | USD | 1,200 | 1,243 | 1,199 | 1,238 | 1,238 | +48 (+4.03%) | 7,290,000 |
10 Jul 2000 | USD | 1,181 | 1,190 | 1,168 | 1,190 | 1,190 | +49 (+4.29%) | 2,549,000 |
7 Jul 2000 | USD | 1,130 | 1,166 | 1,124 | 1,141 | 1,141 | +31 (+2.79%) | 2,865,000 |
6 Jul 2000 | USD | 1,105 | 1,123 | 1,105 | 1,110 | 1,110 | +7 (+0.63%) | 1,365,000 |
5 Jul 2000 | USD | 1,110 | 1,119 | 1,095 | 1,103 | 1,103 | -47 (-4.09%) | 3,074,000 |
4 Jul 2000 | USD | 1,188 | 1,190 | 1,150 | 1,150 | 1,150 | -30 (-2.54%) | 2,129,000 |
3 Jul 2000 | USD | 1,169 | 1,180 | 1,158 | 1,180 | 1,180 | +30 (+2.61%) | 1,495,000 |
30 Jun 2000 | USD | 1,137 | 1,158 | 1,130 | 1,150 | 1,150 | +25 (+2.22%) | 1,764,000 |
29 Jun 2000 | USD | 1,130 | 1,134 | 1,115 | 1,125 | 1,125 | +1 (+0.09%) | 473,000 |
28 Jun 2000 | USD | 1,120 | 1,140 | 1,117 | 1,124 | 1,124 | +8 (+0.72%) | 967,000 |
27 Jun 2000 | USD | 1,123 | 1,130 | 1,104 | 1,116 | 1,116 | -7 (-0.62%) | 1,014,000 |
26 Jun 2000 | USD | 1,113 | 1,150 | 1,113 | 1,123 | 1,123 | +11 (+0.99%) | 1,908,000 |
23 Jun 2000 | USD | 1,139 | 1,165 | 1,111 | 1,112 | 1,112 | -31 (-2.71%) | 2,365,000 |
22 Jun 2000 | USD | 1,100 | 1,143 | 1,095 | 1,143 | 1,143 | +29 (+2.60%) | 2,525,000 |
21 Jun 2000 | USD | 1,117 | 1,117 | 1,091 | 1,114 | 1,114 | -23 (-2.02%) | 2,282,000 |
20 Jun 2000 | USD | 1,125 | 1,138 | 1,110 | 1,137 | 1,137 | +11 (+0.98%) | 1,326,000 |
19 Jun 2000 | USD | 1,116 | 1,126 | 1,100 | 1,126 | 1,126 | -10 (-0.88%) | 1,146,000 |
16 Jun 2000 | USD | 1,140 | 1,141 | 1,101 | 1,136 | 1,136 | -16 (-1.39%) | 1,852,000 |
15 Jun 2000 | USD | 1,143 | 1,169 | 1,143 | 1,152 | 1,152 | +29 (+2.58%) | 1,626,000 |
14 Jun 2000 | USD | 1,170 | 1,170 | 1,123 | 1,123 | 1,123 | -52 (-4.43%) | 1,457,000 |
13 Jun 2000 | USD | 1,135 | 1,175 | 1,130 | 1,175 | 1,175 | +57 (+5.10%) | 3,242,000 |
12 Jun 2000 | USD | 1,077 | 1,134 | 1,071 | 1,118 | 1,118 | +1 (+0.09%) | 2,348,000 |
9 Jun 2000 | USD | 1,081 | 1,117 | 1,081 | 1,117 | 1,117 | +36 (+3.33%) | 3,376,000 |
8 Jun 2000 | USD | 1,099 | 1,109 | 1,078 | 1,081 | 1,081 | -16 (-1.46%) | 1,310,000 |
7 Jun 2000 | USD | 1,071 | 1,105 | 1,070 | 1,097 | 1,097 | +6 (+0.55%) | 2,936,000 |
6 Jun 2000 | USD | 1,120 | 1,121 | 1,090 | 1,091 | 1,091 | -52 (-4.55%) | 2,962,000 |