Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2000 | USD | 95.07 | 99.36 | 94.5 | 99 | 297 | +3.93 (+4.13%) | 459,300 |
25 Aug 2000 | USD | 96 | 97.11 | 92.25 | 95.07 | 285.21 | +1.32 (+1.41%) | 400,400 |
24 Aug 2000 | USD | 95.61 | 95.61 | 93 | 93.75 | 281.25 | +0.75 (+0.81%) | 463,300 |
23 Aug 2000 | USD | 88.11 | 93.36 | 85.68 | 93 | 279 | +5.25 (+5.98%) | 583,800 |
22 Aug 2000 | USD | 88.68 | 89.82 | 87.18 | 87.75 | 263.25 | +0.39 (+0.45%) | 315,600 |
21 Aug 2000 | USD | 87 | 89.25 | 85.68 | 87.36 | 262.08 | +3.54 (+4.22%) | 536,100 |
18 Aug 2000 | USD | 84 | 87 | 83.07 | 83.82 | 251.46 | +0.96 (+1.16%) | 401,100 |
17 Aug 2000 | USD | 82.11 | 85.11 | 81.57 | 82.86 | 248.58 | -2.64 (-3.09%) | 409,200 |
16 Aug 2000 | USD | 81.93 | 85.5 | 80.82 | 85.5 | 256.5 | +5.25 (+6.54%) | 422,300 |
15 Aug 2000 | USD | 78.36 | 80.25 | 78.18 | 80.25 | 240.75 | +2.07 (+2.65%) | 356,600 |
14 Aug 2000 | USD | 76.86 | 78.75 | 76.5 | 78.18 | 234.54 | +2.43 (+3.21%) | 304,700 |
11 Aug 2000 | USD | 75.36 | 76.86 | 73.11 | 75.75 | 227.25 | +1.14 (+1.53%) | 501,800 |
10 Aug 2000 | USD | 76.86 | 77.25 | 73.5 | 74.61 | 223.83 | -2.25 (-2.93%) | 337,400 |
9 Aug 2000 | USD | 79.86 | 81 | 76.5 | 76.86 | 230.58 | -2.25 (-2.84%) | 504,100 |
8 Aug 2000 | USD | 79.86 | 81.75 | 78.36 | 79.11 | 237.33 | +0.54 (+0.69%) | 440,600 |
7 Aug 2000 | USD | 76.5 | 79.32 | 75.75 | 78.57 | 235.71 | +2.07 (+2.71%) | 426,100 |
4 Aug 2000 | USD | 75.75 | 78.75 | 74.82 | 76.5 | 229.5 | +1.5 (+2%) | 491,700 |
3 Aug 2000 | USD | 70.68 | 76.5 | 67.5 | 75 | 225 | +0.75 (+1.01%) | 982,100 |
2 Aug 2000 | USD | 71.82 | 78.36 | 69 | 74.25 | 222.75 | +1.5 (+2.06%) | 646,300 |
1 Aug 2000 | USD | 72.75 | 73.32 | 70.86 | 72.75 | 218.25 | +0.39 (+0.54%) | 414,000 |
31 Jul 2000 | USD | 72.18 | 73.5 | 70.5 | 72.36 | 217.08 | +0.18 (+0.25%) | 750,400 |
28 Jul 2000 | USD | 76.5 | 76.86 | 70.5 | 72.18 | 216.54 | -0.09 (-0.12%) | 850,400 |
27 Jul 2000 | USD | 71.25 | 74.43 | 71.25 | 72.27 | 216.81 | -7.23 (-9.09%) | 1,000,900 |
26 Jul 2000 | USD | 80.61 | 81 | 75 | 79.5 | 238.5 | -5.25 (-6.19%) | 920,700 |
25 Jul 2000 | USD | 85.5 | 85.86 | 79.5 | 84.75 | 254.25 | -4.5 (-5.04%) | 1,461,200 |
24 Jul 2000 | USD | 81.75 | 89.82 | 79.5 | 89.25 | 267.75 | +5.25 (+6.25%) | 776,400 |
21 Jul 2000 | USD | 84.36 | 85.5 | 78.75 | 84 | 252 | -3.75 (-4.27%) | 645,500 |
20 Jul 2000 | USD | 85.11 | 87.75 | 84 | 87.75 | 263.25 | +3.93 (+4.69%) | 564,000 |
19 Jul 2000 | USD | 86.61 | 87 | 83.61 | 83.82 | 251.46 | -1.11 (-1.31%) | 355,600 |
18 Jul 2000 | USD | 85.68 | 87.57 | 81 | 84.93 | 254.79 | -1.14 (-1.32%) | 601,100 |