Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2000 | USD | 5,400 | 5,500 | 5,300 | 5,300 | 5,300 | 0.0 (0.0%) | 127,800 |
11 Aug 2000 | USD | 5,100 | 5,330 | 5,010 | 5,300 | 5,300 | +110 (+2.12%) | 118,300 |
10 Aug 2000 | USD | 5,260 | 5,460 | 4,710 | 5,190 | 5,190 | +130 (+2.57%) | 418,900 |
9 Aug 2000 | USD | 4,550 | 5,060 | 4,550 | 5,060 | 5,060 | +500 (+10.96%) | 334,500 |
8 Aug 2000 | USD | 4,720 | 4,740 | 4,500 | 4,560 | 4,560 | -150 (-3.18%) | 75,800 |
7 Aug 2000 | USD | 4,480 | 4,710 | 4,400 | 4,710 | 4,710 | +330 (+7.53%) | 81,600 |
4 Aug 2000 | USD | 4,530 | 4,650 | 4,380 | 4,380 | 4,380 | -100 (-2.23%) | 84,000 |
3 Aug 2000 | USD | 4,680 | 4,740 | 4,360 | 4,480 | 4,480 | -350 (-7.25%) | 100,400 |
2 Aug 2000 | USD | 4,900 | 4,900 | 4,700 | 4,830 | 4,830 | -20 (-0.41%) | 84,300 |
1 Aug 2000 | USD | 4,650 | 4,850 | 4,520 | 4,850 | 4,850 | +400 (+8.99%) | 162,500 |
31 Jul 2000 | USD | 4,200 | 4,500 | 4,160 | 4,450 | 4,450 | -150 (-3.26%) | 163,500 |
28 Jul 2000 | USD | 4,800 | 4,830 | 4,500 | 4,600 | 4,600 | -270 (-5.54%) | 161,100 |
27 Jul 2000 | USD | 5,020 | 5,130 | 4,800 | 4,870 | 4,870 | -450 (-8.46%) | 146,000 |
26 Jul 2000 | USD | 5,500 | 5,600 | 5,150 | 5,320 | 5,320 | -180 (-3.27%) | 160,000 |
25 Jul 2000 | USD | 4,870 | 5,500 | 4,870 | 5,500 | 5,500 | +180 (+3.38%) | 273,700 |
24 Jul 2000 | USD | 5,900 | 5,900 | 5,010 | 5,320 | 5,320 | -680 (-11.33%) | 493,600 |
21 Jul 2000 | USD | 5,470 | 6,040 | 5,270 | 6,000 | 6,000 | +830 (+16.05%) | 796,700 |
20 Jul 2000 | USD | 5,170 | 5,170 | 5,170 | 5,170 | 5,170 | 0.0 (0.0%) | 0 |
19 Jul 2000 | USD | 4,390 | 5,170 | 4,350 | 5,170 | 5,170 | +500 (+10.71%) | 646,300 |
18 Jul 2000 | USD | 4,380 | 4,670 | 4,200 | 4,670 | 4,670 | +390 (+9.11%) | 527,300 |
17 Jul 2000 | USD | 3,990 | 4,360 | 3,950 | 4,280 | 4,280 | +420 (+10.88%) | 881,300 |
14 Jul 2000 | USD | 3,900 | 3,940 | 3,850 | 3,860 | 3,860 | +10 (+0.26%) | 74,100 |
13 Jul 2000 | USD | 3,950 | 3,950 | 3,800 | 3,850 | 3,850 | -50 (-1.28%) | 78,200 |
12 Jul 2000 | USD | 3,910 | 3,940 | 3,780 | 3,900 | 3,900 | +20 (+0.52%) | 120,600 |
11 Jul 2000 | USD | 3,810 | 3,890 | 3,780 | 3,880 | 3,880 | +30 (+0.78%) | 107,100 |
10 Jul 2000 | USD | 4,100 | 4,150 | 3,750 | 3,850 | 3,850 | -100 (-2.53%) | 208,800 |
7 Jul 2000 | USD | 3,720 | 3,950 | 3,600 | 3,950 | 3,950 | +330 (+9.12%) | 384,200 |
6 Jul 2000 | USD | 3,910 | 3,990 | 3,620 | 3,620 | 3,620 | -490 (-11.92%) | 664,000 |
5 Jul 2000 | USD | 4,160 | 4,200 | 3,980 | 4,110 | 4,110 | -200 (-4.64%) | 269,800 |
4 Jul 2000 | USD | 4,450 | 4,470 | 4,250 | 4,310 | 4,310 | -40 (-0.92%) | 100,600 |