Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2000 | USD | 4,380 | 4,470 | 4,350 | 4,350 | 4,350 | 0.0 (0.0%) | 144,000 |
30 Jun 2000 | USD | 4,380 | 4,520 | 4,210 | 4,350 | 4,350 | -340 (-7.25%) | 255,600 |
29 Jun 2000 | USD | 4,240 | 4,690 | 3,850 | 4,690 | 4,690 | +490 (+11.67%) | 465,200 |
28 Jun 2000 | USD | 4,560 | 4,700 | 4,200 | 4,200 | 4,200 | -500 (-10.64%) | 344,900 |
27 Jun 2000 | USD | 4,750 | 4,850 | 4,500 | 4,700 | 4,700 | -50 (-1.05%) | 240,000 |
26 Jun 2000 | USD | 5,010 | 5,010 | 4,740 | 4,750 | 4,750 | -320 (-6.31%) | 186,600 |
23 Jun 2000 | USD | 5,010 | 5,100 | 5,000 | 5,070 | 5,070 | -80 (-1.55%) | 129,000 |
22 Jun 2000 | USD | 5,230 | 5,290 | 5,070 | 5,150 | 5,150 | -60 (-1.15%) | 114,200 |
21 Jun 2000 | USD | 5,440 | 5,510 | 5,210 | 5,210 | 5,210 | -140 (-2.62%) | 96,100 |
20 Jun 2000 | USD | 5,110 | 5,480 | 5,050 | 5,350 | 5,350 | +310 (+6.15%) | 245,100 |
19 Jun 2000 | USD | 5,300 | 5,300 | 4,890 | 5,040 | 5,040 | -250 (-4.73%) | 162,500 |
16 Jun 2000 | USD | 5,100 | 5,290 | 5,010 | 5,290 | 5,290 | +170 (+3.32%) | 168,000 |
15 Jun 2000 | USD | 5,390 | 5,390 | 5,110 | 5,120 | 5,120 | -280 (-5.19%) | 73,800 |
14 Jun 2000 | USD | 5,350 | 5,450 | 5,000 | 5,400 | 5,400 | +230 (+4.45%) | 191,900 |
13 Jun 2000 | USD | 5,140 | 5,290 | 4,950 | 5,170 | 5,170 | -170 (-3.18%) | 318,500 |
12 Jun 2000 | USD | 5,360 | 5,650 | 5,120 | 5,340 | 5,340 | -320 (-5.65%) | 301,800 |
9 Jun 2000 | USD | 5,200 | 6,190 | 5,100 | 5,660 | 5,660 | +260 (+4.81%) | 503,700 |
8 Jun 2000 | USD | 5,100 | 6,300 | 5,100 | 5,400 | 5,400 | -700 (-11.48%) | 1,196,800 |
7 Jun 2000 | USD | 6,100 | 6,100 | 6,100 | 6,100 | 6,100 | +1,000 (+19.61%) | 1,010,800 |
6 Jun 2000 | USD | 4,850 | 5,100 | 4,700 | 5,100 | 5,100 | +500 (+10.87%) | 252,400 |
5 Jun 2000 | USD | 4,400 | 4,600 | 4,200 | 4,600 | 4,600 | +500 (+12.20%) | 378,300 |
2 Jun 2000 | USD | 4,200 | 4,300 | 3,760 | 4,100 | 4,100 | 0.0 (0.0%) | 708,800 |
1 Jun 2000 | USD | 4,150 | 4,500 | 4,100 | 4,100 | 4,100 | -1,000 (-19.61%) | 1,142,900 |
31 May 2000 | USD | 6,600 | 6,620 | 5,100 | 5,100 | 5,100 | -1,000 (-16.39%) | 223,900 |
30 May 2000 | USD | 6,640 | 6,750 | 5,910 | 6,100 | 6,100 | -740 (-10.82%) | 449,600 |
29 May 2000 | USD | 6,600 | 6,950 | 6,600 | 6,840 | 6,840 | -160 (-2.29%) | 155,200 |
26 May 2000 | USD | 7,100 | 7,280 | 6,510 | 7,000 | 7,000 | -400 (-5.41%) | 366,900 |
25 May 2000 | USD | 7,870 | 7,870 | 7,100 | 7,400 | 7,400 | -70 (-0.94%) | 441,400 |
24 May 2000 | USD | 7,100 | 7,550 | 6,600 | 7,470 | 7,470 | +270 (+3.75%) | 656,300 |
23 May 2000 | USD | 6,400 | 7,400 | 5,800 | 7,200 | 7,200 | +700 (+10.77%) | 1,251,700 |