Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2000 | USD | 1,321 | 1,321 | 1,300 | 1,310 | 1,310 | -4 (-0.30%) | 241,500 |
19 May 2000 | USD | 1,300 | 1,316 | 1,300 | 1,314 | 1,314 | +9 (+0.69%) | 261,600 |
18 May 2000 | USD | 1,306 | 1,306 | 1,291 | 1,305 | 1,305 | -1 (-0.08%) | 215,400 |
17 May 2000 | USD | 1,301 | 1,312 | 1,300 | 1,306 | 1,306 | +6 (+0.46%) | 219,600 |
16 May 2000 | USD | 1,325 | 1,325 | 1,300 | 1,300 | 1,300 | -25 (-1.89%) | 212,500 |
15 May 2000 | USD | 1,335 | 1,336 | 1,310 | 1,325 | 1,325 | -9 (-0.67%) | 237,600 |
12 May 2000 | USD | 1,334 | 1,338 | 1,330 | 1,334 | 1,334 | +1 (+0.08%) | 273,500 |
11 May 2000 | USD | 1,339 | 1,339 | 1,316 | 1,333 | 1,333 | -2 (-0.15%) | 198,400 |
10 May 2000 | USD | 1,329 | 1,335 | 1,320 | 1,335 | 1,335 | +10 (+0.75%) | 338,300 |
9 May 2000 | USD | 1,300 | 1,325 | 1,300 | 1,325 | 1,325 | +28 (+2.16%) | 336,600 |
8 May 2000 | USD | 1,295 | 1,305 | 1,291 | 1,297 | 1,297 | +2 (+0.15%) | 178,000 |
5 May 2000 | USD | 1,295 | 1,295 | 1,295 | 1,295 | 1,295 | 0.0 (0.0%) | 0 |
4 May 2000 | USD | 1,295 | 1,295 | 1,295 | 1,295 | 1,295 | 0.0 (0.0%) | 0 |
3 May 2000 | USD | 1,295 | 1,295 | 1,295 | 1,295 | 1,295 | 0.0 (0.0%) | 0 |
2 May 2000 | USD | 1,298 | 1,310 | 1,293 | 1,295 | 1,295 | +5 (+0.39%) | 278,500 |
1 May 2000 | USD | 1,256 | 1,290 | 1,256 | 1,290 | 1,290 | +35 (+2.79%) | 266,100 |
28 Apr 2000 | USD | 1,270 | 1,275 | 1,255 | 1,255 | 1,255 | -6 (-0.48%) | 250,800 |
27 Apr 2000 | USD | 1,262 | 1,275 | 1,261 | 1,261 | 1,261 | -9 (-0.71%) | 205,400 |
26 Apr 2000 | USD | 1,268 | 1,280 | 1,260 | 1,270 | 1,270 | +2 (+0.16%) | 139,300 |
25 Apr 2000 | USD | 1,256 | 1,275 | 1,256 | 1,268 | 1,268 | +13 (+1.04%) | 110,400 |
24 Apr 2000 | USD | 1,280 | 1,280 | 1,255 | 1,255 | 1,255 | -6 (-0.48%) | 201,600 |
21 Apr 2000 | USD | 1,285 | 1,288 | 1,256 | 1,261 | 1,261 | -24 (-1.87%) | 281,900 |
20 Apr 2000 | USD | 1,254 | 1,285 | 1,251 | 1,285 | 1,285 | +11 (+0.86%) | 207,000 |
19 Apr 2000 | USD | 1,270 | 1,288 | 1,260 | 1,274 | 1,274 | -15 (-1.16%) | 202,500 |
18 Apr 2000 | USD | 1,284 | 1,289 | 1,250 | 1,289 | 1,289 | +26 (+2.06%) | 397,400 |
17 Apr 2000 | USD | 1,250 | 1,295 | 1,250 | 1,263 | 1,263 | -2 (-0.16%) | 425,100 |
14 Apr 2000 | USD | 1,253 | 1,278 | 1,250 | 1,265 | 1,265 | -24 (-1.86%) | 146,400 |
13 Apr 2000 | USD | 1,247 | 1,289 | 1,236 | 1,289 | 1,289 | +29 (+2.30%) | 346,900 |
12 Apr 2000 | USD | 1,260 | 1,267 | 1,245 | 1,260 | 1,260 | +10 (+0.80%) | 393,800 |
11 Apr 2000 | USD | 1,262 | 1,268 | 1,250 | 1,250 | 1,250 | -11 (-0.87%) | 182,000 |