Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2000 | USD | 17,825 | 18,450 | 17,825 | 17,975 | 35,950,000 | +150 (+0.84%) | 1 |
29 Aug 2000 | USD | 17,500 | 17,825 | 17,500 | 17,825 | 35,650,000 | +325 (+1.86%) | 2 |
28 Aug 2000 | USD | 17,500 | 17,500 | 17,500 | 17,500 | 35,000,000 | -150 (-0.85%) | 1 |
25 Aug 2000 | USD | 17,500 | 17,650 | 17,500 | 17,650 | 35,300,000 | +150 (+0.86%) | 2 |
24 Aug 2000 | USD | 18,125 | 18,125 | 17,500 | 17,500 | 35,000,000 | -625 (-3.45%) | 3 |
23 Aug 2000 | USD | 18,750 | 18,750 | 17,825 | 18,125 | 36,250,000 | +1,550 (+9.35%) | 18 |
22 Aug 2000 | USD | 16,100 | 16,575 | 15,775 | 16,575 | 33,150,000 | +325 (+2%) | 4 |
21 Aug 2000 | USD | 16,100 | 16,250 | 16,100 | 16,250 | 32,500,000 | +150 (+0.93%) | 0 |
18 Aug 2000 | USD | 16,100 | 16,100 | 16,100 | 16,100 | 32,200,000 | 0.0 (0.0%) | 0 |
17 Aug 2000 | USD | 16,100 | 16,100 | 16,100 | 16,100 | 32,200,000 | -150 (-0.92%) | 0 |
16 Aug 2000 | USD | 15,775 | 16,250 | 15,775 | 16,250 | 32,500,000 | -1,100 (-6.34%) | 4 |
15 Aug 2000 | USD | 17,350 | 17,350 | 17,350 | 17,350 | 34,700,000 | 0.0 (0.0%) | 0 |
14 Aug 2000 | USD | 16,100 | 17,350 | 16,100 | 17,350 | 34,700,000 | +475 (+2.81%) | 0 |
11 Aug 2000 | USD | 17,350 | 17,350 | 16,875 | 16,875 | 33,750,000 | +1,100 (+6.97%) | 0 |
10 Aug 2000 | USD | 15,850 | 15,850 | 15,775 | 15,775 | 31,550,000 | 0.0 (0.0%) | 6 |
9 Aug 2000 | USD | 17,200 | 17,200 | 15,775 | 15,775 | 31,550,000 | -1,725 (-9.86%) | 1 |
8 Aug 2000 | USD | 17,200 | 17,500 | 17,200 | 17,500 | 35,000,000 | +300 (+1.74%) | 6 |
7 Aug 2000 | USD | 17,200 | 17,200 | 17,200 | 17,200 | 34,400,000 | 0.0 (0.0%) | 0 |
4 Aug 2000 | USD | 17,200 | 17,200 | 17,200 | 17,200 | 34,400,000 | +475 (+2.84%) | 0 |
3 Aug 2000 | USD | 17,200 | 17,200 | 16,725 | 16,725 | 33,450,000 | -625 (-3.60%) | 0 |
2 Aug 2000 | USD | 17,825 | 17,825 | 17,350 | 17,350 | 34,700,000 | -475 (-2.66%) | 2 |
1 Aug 2000 | USD | 17,825 | 17,825 | 17,825 | 17,825 | 35,650,000 | 0.0 (0.0%) | 0 |
31 Jul 2000 | USD | 18,125 | 18,125 | 17,825 | 17,825 | 35,650,000 | -450 (-2.46%) | 2 |
28 Jul 2000 | USD | 18,275 | 18,275 | 18,275 | 18,275 | 36,550,000 | 0.0 (0.0%) | 2 |
27 Jul 2000 | USD | 17,500 | 18,275 | 17,500 | 18,275 | 36,550,000 | +150 (+0.83%) | 7 |
26 Jul 2000 | USD | 18,125 | 18,125 | 18,125 | 18,125 | 36,250,000 | -325 (-1.76%) | 0 |
25 Jul 2000 | USD | 18,450 | 18,450 | 18,125 | 18,450 | 36,900,000 | 0.0 (0.0%) | 1 |
24 Jul 2000 | USD | 18,750 | 18,750 | 18,450 | 18,450 | 36,900,000 | -450 (-2.38%) | 1 |
21 Jul 2000 | USD | 18,750 | 19,375 | 18,450 | 18,900 | 37,800,000 | +1,075 (+6.03%) | 4 |
20 Jul 2000 | USD | 18,750 | 18,750 | 17,500 | 17,825 | 35,650,000 | -925 (-4.93%) | 1 |