Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2000 | USD | 1,018 | 1,022.75 | 1,012 | 1,017 | 1,017 | 0.0 (0.0%) | 58,693 |
28 Sep 2000 | USD | 1,019.5 | 1,019.5 | 1,010.75 | 1,017 | 1,017 | -6.5 (-0.64%) | 1,524 |
27 Sep 2000 | USD | 1,020 | 1,023.5 | 1,019.5 | 1,023.5 | 1,023.5 | +12.75 (+1.26%) | 4,294 |
26 Sep 2000 | USD | 1,011 | 1,013 | 1,007.5 | 1,010.75 | 1,010.75 | -11.25 (-1.10%) | 169,605 |
25 Sep 2000 | USD | 1,017.75 | 1,025.5 | 1,017.75 | 1,022 | 1,022 | +16.25 (+1.62%) | 27,320 |
22 Sep 2000 | USD | 977 | 1,006.75 | 976.5 | 1,005.75 | 1,005.75 | -1.75 (-0.17%) | 744,687 |
21 Sep 2000 | USD | 1,018 | 1,018 | 1,000 | 1,007.5 | 1,007.5 | -31.25 (-3.01%) | 66,322 |
20 Sep 2000 | USD | 1,033 | 1,044.5 | 1,031.75 | 1,038.75 | 1,038.75 | +5.75 (+0.56%) | 104,792 |
19 Sep 2000 | USD | 1,031 | 1,039 | 1,031 | 1,033 | 1,033 | -11.75 (-1.12%) | 43,369 |
18 Sep 2000 | USD | 1,040 | 1,046.25 | 1,036 | 1,044.75 | 1,044.75 | -6.25 (-0.59%) | 117,528 |
15 Sep 2000 | USD | 1,058 | 1,058 | 1,051 | 1,051 | 1,051 | -9.5 (-0.90%) | 146,910 |
14 Sep 2000 | USD | 1,052 | 1,067 | 1,048.75 | 1,060.5 | 1,060.5 | +7 (+0.66%) | 260,954 |
13 Sep 2000 | USD | 1,049.5 | 1,053.75 | 1,049.5 | 1,053.5 | 1,053.5 | -11.5 (-1.08%) | 669 |
12 Sep 2000 | USD | 1,065 | 1,065 | 1,062.5 | 1,065 | 1,065 | +7 (+0.66%) | 35,146 |
11 Sep 2000 | USD | 1,058 | 1,071 | 1,058 | 1,058 | 1,058 | -13 (-1.21%) | 18,608 |
8 Sep 2000 | USD | 1,071 | 1,071.75 | 1,060 | 1,071 | 1,071 | -9 (-0.83%) | 445,594 |
7 Sep 2000 | USD | 1,082.5 | 1,082.5 | 1,080 | 1,080 | 1,080 | -14.5 (-1.32%) | 663 |
6 Sep 2000 | USD | 1,092 | 1,094.5 | 1,090 | 1,094.5 | 1,094.5 | +1.5 (+0.14%) | 68,387 |
5 Sep 2000 | USD | 1,093 | 1,099.75 | 1,093 | 1,093 | 1,093 | -8.5 (-0.77%) | 3,336 |
4 Sep 2000 | USD | 1,108 | 1,109 | 1,100 | 1,101.5 | 1,101.5 | +3.5 (+0.32%) | 126,970 |
1 Sep 2000 | USD | 1,099.25 | 1,102 | 1,098 | 1,098 | 1,098 | +16 (+1.48%) | 125,110 |
31 Aug 2000 | USD | 1,071 | 1,083 | 1,071 | 1,082 | 1,082 | +17 (+1.60%) | 88,551 |
30 Aug 2000 | USD | 1,068 | 1,071 | 1,065 | 1,065 | 1,065 | +3 (+0.28%) | 56,335 |
29 Aug 2000 | USD | 1,073 | 1,073 | 1,062 | 1,062 | 1,062 | -5.75 (-0.54%) | 405,663 |
28 Aug 2000 | USD | 1,067.75 | 1,067.75 | 1,067.75 | 1,067.75 | 1,067.75 | 0.0 (0.0%) | 0 |
25 Aug 2000 | USD | 1,076 | 1,080.5 | 1,067.75 | 1,067.75 | 1,067.75 | -3.5 (-0.33%) | 185,545 |
24 Aug 2000 | USD | 1,073.25 | 1,077 | 1,071.25 | 1,071.25 | 1,071.25 | +1.5 (+0.14%) | 10,991 |
23 Aug 2000 | USD | 1,070 | 1,070 | 1,069.75 | 1,069.75 | 1,069.75 | +5.75 (+0.54%) | 569 |
22 Aug 2000 | USD | 1,064 | 1,064 | 1,064 | 1,064 | 1,064 | 0.0 (0.0%) | 0 |
21 Aug 2000 | USD | 1,060 | 1,064 | 1,059 | 1,064 | 1,064 | -0.75 (-0.07%) | 100,383 |