Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2000 | USD | 1,650 | 1,658 | 1,631 | 1,658 | 1,658 | +9 (+0.55%) | 417,600 |
11 Aug 2000 | USD | 1,619 | 1,649 | 1,611 | 1,649 | 1,649 | +30 (+1.85%) | 327,400 |
10 Aug 2000 | USD | 1,612 | 1,628 | 1,602 | 1,619 | 1,619 | +7 (+0.43%) | 364,400 |
9 Aug 2000 | USD | 1,599 | 1,615 | 1,590 | 1,612 | 1,612 | +3 (+0.19%) | 445,600 |
8 Aug 2000 | USD | 1,601 | 1,610 | 1,590 | 1,609 | 1,609 | +9 (+0.56%) | 504,600 |
7 Aug 2000 | USD | 1,599 | 1,600 | 1,591 | 1,600 | 1,600 | +20 (+1.27%) | 350,500 |
4 Aug 2000 | USD | 1,580 | 1,600 | 1,573 | 1,580 | 1,580 | 0.0 (0.0%) | 419,800 |
3 Aug 2000 | USD | 1,560 | 1,585 | 1,560 | 1,580 | 1,580 | +10 (+0.64%) | 429,300 |
2 Aug 2000 | USD | 1,570 | 1,579 | 1,560 | 1,570 | 1,570 | +2 (+0.13%) | 454,700 |
1 Aug 2000 | USD | 1,530 | 1,575 | 1,521 | 1,568 | 1,568 | +38 (+2.48%) | 805,600 |
31 Jul 2000 | USD | 1,500 | 1,530 | 1,500 | 1,530 | 1,530 | +15 (+0.99%) | 348,300 |
28 Jul 2000 | USD | 1,500 | 1,515 | 1,500 | 1,515 | 1,515 | +6 (+0.40%) | 258,500 |
27 Jul 2000 | USD | 1,505 | 1,529 | 1,500 | 1,509 | 1,509 | -2 (-0.13%) | 472,500 |
26 Jul 2000 | USD | 1,520 | 1,530 | 1,502 | 1,511 | 1,511 | -19 (-1.24%) | 281,600 |
25 Jul 2000 | USD | 1,535 | 1,538 | 1,526 | 1,530 | 1,530 | -20 (-1.29%) | 288,600 |
24 Jul 2000 | USD | 1,540 | 1,550 | 1,527 | 1,550 | 1,550 | +10 (+0.65%) | 259,100 |
21 Jul 2000 | USD | 1,547 | 1,550 | 1,540 | 1,540 | 1,540 | -2 (-0.13%) | 258,000 |
20 Jul 2000 | USD | 1,542 | 1,542 | 1,542 | 1,542 | 1,542 | 0.0 (0.0%) | 0 |
19 Jul 2000 | USD | 1,549 | 1,550 | 1,540 | 1,542 | 1,542 | -1 (-0.06%) | 283,200 |
18 Jul 2000 | USD | 1,550 | 1,550 | 1,540 | 1,543 | 1,543 | +2 (+0.13%) | 201,800 |
17 Jul 2000 | USD | 1,545 | 1,549 | 1,540 | 1,541 | 1,541 | -4 (-0.26%) | 237,500 |
14 Jul 2000 | USD | 1,530 | 1,545 | 1,530 | 1,545 | 1,545 | +10 (+0.65%) | 304,900 |
13 Jul 2000 | USD | 1,534 | 1,545 | 1,520 | 1,535 | 1,535 | +20 (+1.32%) | 389,600 |
12 Jul 2000 | USD | 1,520 | 1,540 | 1,510 | 1,515 | 1,515 | -30 (-1.94%) | 217,200 |
11 Jul 2000 | USD | 1,529 | 1,545 | 1,512 | 1,545 | 1,545 | +18 (+1.18%) | 332,100 |
10 Jul 2000 | USD | 1,527 | 1,530 | 1,510 | 1,527 | 1,527 | +19 (+1.26%) | 390,600 |
7 Jul 2000 | USD | 1,520 | 1,523 | 1,505 | 1,508 | 1,508 | -14 (-0.92%) | 332,500 |
6 Jul 2000 | USD | 1,510 | 1,522 | 1,503 | 1,522 | 1,522 | +7 (+0.46%) | 217,800 |
5 Jul 2000 | USD | 1,526 | 1,530 | 1,506 | 1,515 | 1,515 | -11 (-0.72%) | 235,600 |
4 Jul 2000 | USD | 1,521 | 1,540 | 1,511 | 1,526 | 1,526 | +6 (+0.39%) | 337,300 |