Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2000 | USD | 1,169 | 1,172 | 1,122 | 1,143 | 1,143 | -18 (-1.55%) | 1,938,000 |
2 Jun 2000 | USD | 1,180 | 1,185 | 1,150 | 1,161 | 1,161 | +3 (+0.26%) | 1,611,000 |
1 Jun 2000 | USD | 1,151 | 1,182 | 1,146 | 1,158 | 1,158 | +47 (+4.23%) | 2,388,000 |
31 May 2000 | USD | 1,144 | 1,150 | 1,110 | 1,111 | 1,111 | -33 (-2.88%) | 1,404,000 |
30 May 2000 | USD | 1,120 | 1,158 | 1,120 | 1,144 | 1,144 | +6 (+0.53%) | 1,229,000 |
29 May 2000 | USD | 1,103 | 1,138 | 1,101 | 1,138 | 1,138 | -5 (-0.44%) | 804,000 |
26 May 2000 | USD | 1,135 | 1,155 | 1,130 | 1,143 | 1,143 | +5 (+0.44%) | 2,924,000 |
25 May 2000 | USD | 1,140 | 1,145 | 1,120 | 1,138 | 1,138 | +58 (+5.37%) | 2,705,000 |
24 May 2000 | USD | 1,060 | 1,090 | 1,041 | 1,080 | 1,080 | +16 (+1.50%) | 2,373,000 |
23 May 2000 | USD | 1,041 | 1,064 | 1,037 | 1,064 | 1,064 | -14 (-1.30%) | 2,356,000 |
22 May 2000 | USD | 1,070 | 1,081 | 1,035 | 1,078 | 1,078 | -11 (-1.01%) | 2,735,000 |
19 May 2000 | USD | 1,054 | 1,123 | 1,051 | 1,089 | 1,089 | -5 (-0.46%) | 1,955,000 |
18 May 2000 | USD | 1,083 | 1,114 | 1,083 | 1,094 | 1,094 | -29 (-2.58%) | 2,041,000 |
17 May 2000 | USD | 1,146 | 1,150 | 1,107 | 1,123 | 1,123 | -32 (-2.77%) | 1,503,000 |
16 May 2000 | USD | 1,144 | 1,158 | 1,135 | 1,155 | 1,155 | +32 (+2.85%) | 1,652,000 |
15 May 2000 | USD | 1,125 | 1,125 | 1,100 | 1,123 | 1,123 | +6 (+0.54%) | 1,014,000 |
12 May 2000 | USD | 1,100 | 1,117 | 1,082 | 1,117 | 1,117 | +17 (+1.55%) | 1,712,000 |
11 May 2000 | USD | 1,110 | 1,129 | 1,075 | 1,100 | 1,100 | -50 (-4.35%) | 2,815,000 |
10 May 2000 | USD | 1,165 | 1,187 | 1,127 | 1,150 | 1,150 | -9 (-0.78%) | 3,648,000 |
9 May 2000 | USD | 1,169 | 1,175 | 1,152 | 1,159 | 1,159 | +10 (+0.87%) | 3,377,000 |
8 May 2000 | USD | 1,120 | 1,150 | 1,110 | 1,149 | 1,149 | +49 (+4.45%) | 2,530,000 |
5 May 2000 | USD | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 | 0.0 (0.0%) | 0 |
4 May 2000 | USD | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 | 0.0 (0.0%) | 0 |
3 May 2000 | USD | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 | 0.0 (0.0%) | 0 |
2 May 2000 | USD | 1,102 | 1,111 | 1,097 | 1,100 | 1,100 | +5 (+0.46%) | 2,380,000 |
1 May 2000 | USD | 1,102 | 1,102 | 1,093 | 1,095 | 1,095 | -3 (-0.27%) | 2,237,000 |
28 Apr 2000 | USD | 1,095 | 1,113 | 1,082 | 1,098 | 1,098 | +38 (+3.58%) | 3,296,000 |
27 Apr 2000 | USD | 1,080 | 1,089 | 1,060 | 1,060 | 1,060 | -30 (-2.75%) | 2,082,000 |
26 Apr 2000 | USD | 1,090 | 1,115 | 1,080 | 1,090 | 1,090 | -20 (-1.80%) | 2,881,000 |
25 Apr 2000 | USD | 1,075 | 1,110 | 1,062 | 1,110 | 1,110 | +30 (+2.78%) | 2,163,000 |