Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
18 Aug 2000 | USD | 1,064.75 | 1,064.75 | 1,064.75 | 1,064.75 | 1,064.75 | 0.0 (0.0%) | 0 |
17 Aug 2000 | USD | 1,059 | 1,064.75 | 1,059 | 1,064.75 | 1,064.75 | +2.5 (+0.24%) | 232,655 |
16 Aug 2000 | USD | 1,061 | 1,062.75 | 1,061 | 1,062.25 | 1,062.25 | +5.25 (+0.50%) | 77,950 |
15 Aug 2000 | USD | 1,054 | 1,057 | 1,054 | 1,057 | 1,057 | +14 (+1.34%) | 119,811 |
14 Aug 2000 | USD | 1,044 | 1,045 | 1,043 | 1,043 | 1,043 | +6 (+0.58%) | 170,711 |
11 Aug 2000 | USD | 1,037 | 1,037 | 1,037 | 1,037 | 1,037 | -2 (-0.19%) | 7,569 |