Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2000 | USD | 1,942 | 1,989 | 1,930 | 1,989 | 1,989 | +49 (+2.53%) | 25,939 |
5 May 2000 | USD | 1,936 | 1,940 | 1,908 | 1,940 | 1,940 | +3 (+0.15%) | 10,935 |
4 May 2000 | USD | 1,930 | 1,937 | 1,914 | 1,937 | 1,937 | 0.0 (0.0%) | 13,126 |
3 May 2000 | USD | 1,965 | 1,966 | 1,922 | 1,937 | 1,937 | -27 (-1.37%) | 16,503 |
2 May 2000 | USD | 1,963 | 1,970 | 1,952 | 1,964 | 1,964 | +14 (+0.72%) | 28,752 |
1 May 2000 | USD | 1,950 | 1,950 | 1,950 | 1,950 | 1,950 | 0.0 (0.0%) | 0 |
28 Apr 2000 | USD | 1,945 | 1,973 | 1,931 | 1,950 | 1,950 | +12 (+0.62%) | 12,612 |
27 Apr 2000 | USD | 1,925 | 1,955 | 1,921 | 1,938 | 1,938 | +5 (+0.26%) | 12,506 |
26 Apr 2000 | USD | 1,910 | 1,936 | 1,905 | 1,933 | 1,933 | +23 (+1.20%) | 9,909 |
25 Apr 2000 | USD | 1,911 | 1,915 | 1,897 | 1,910 | 1,910 | -3 (-0.16%) | 16,039 |
24 Apr 2000 | USD | 1,913 | 1,913 | 1,913 | 1,913 | 1,913 | 0.0 (0.0%) | 0 |
21 Apr 2000 | USD | 1,913 | 1,913 | 1,913 | 1,913 | 1,913 | 0.0 (0.0%) | 0 |
20 Apr 2000 | USD | 1,918 | 1,924 | 1,913 | 1,913 | 1,913 | -5 (-0.26%) | 10,207 |
19 Apr 2000 | USD | 1,924 | 1,938 | 1,901 | 1,918 | 1,918 | +4 (+0.21%) | 13,594 |
18 Apr 2000 | USD | 1,939 | 1,943 | 1,908 | 1,914 | 1,914 | -8 (-0.42%) | 10,273 |
17 Apr 2000 | USD | 1,950 | 1,960 | 1,901 | 1,922 | 1,922 | -75 (-3.76%) | 26,330 |
14 Apr 2000 | USD | 1,955 | 1,997 | 1,951 | 1,997 | 1,997 | +42 (+2.15%) | 13,281 |
13 Apr 2000 | USD | 2,000 | 2,000 | 1,951 | 1,955 | 1,955 | -36 (-1.81%) | 11,838 |
12 Apr 2000 | USD | 1,987 | 2,008 | 1,969 | 1,991 | 1,991 | +23 (+1.17%) | 14,457 |
11 Apr 2000 | USD | 1,985 | 1,995 | 1,968 | 1,968 | 1,968 | -10 (-0.51%) | 10,168 |
10 Apr 2000 | USD | 1,983 | 2,000 | 1,960 | 1,978 | 1,978 | -2 (-0.10%) | 7,468 |
7 Apr 2000 | USD | 2,015 | 2,015 | 1,980 | 1,980 | 1,980 | -30 (-1.49%) | 12,987 |
6 Apr 2000 | USD | 1,992 | 2,010 | 1,955 | 2,010 | 2,010 | +8 (+0.40%) | 11,875 |
5 Apr 2000 | USD | 1,993 | 2,018 | 1,916 | 2,002 | 2,002 | +1 (+0.05%) | 33,635 |
4 Apr 2000 | USD | 2,006 | 2,026 | 1,988 | 2,001 | 2,001 | +11 (+0.55%) | 27,833 |
3 Apr 2000 | USD | 1,998 | 1,998 | 1,958 | 1,990 | 1,990 | +10 (+0.51%) | 23,519 |
31 Mar 2000 | USD | 2,005 | 2,051 | 1,979 | 1,980 | 1,980 | -21 (-1.05%) | 71,562 |
30 Mar 2000 | USD | 1,906 | 2,001 | 1,866 | 2,001 | 2,001 | +126 (+6.72%) | 84,520 |
29 Mar 2000 | USD | 1,875 | 1,895 | 1,859 | 1,875 | 1,875 | +5 (+0.27%) | 14,321 |
28 Mar 2000 | USD | 1,816 | 1,874 | 1,811 | 1,870 | 1,870 | +61 (+3.37%) | 21,690 |