Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2000 | USD | 1,026 | 1,036 | 1,020 | 1,023 | 1,023 | 0.0 (0.0%) | 882,000 |
13 Mar 2000 | USD | 1,030 | 1,042 | 1,013 | 1,023 | 1,023 | -5 (-0.49%) | 1,514,000 |
10 Mar 2000 | USD | 1,032 | 1,032 | 1,015 | 1,028 | 1,028 | +16 (+1.58%) | 3,786,000 |
9 Mar 2000 | USD | 1,013 | 1,018 | 1,010 | 1,012 | 1,012 | +2 (+0.20%) | 1,018,000 |
8 Mar 2000 | USD | 1,025 | 1,025 | 1,008 | 1,010 | 1,010 | -21 (-2.04%) | 1,035,000 |
7 Mar 2000 | USD | 1,015 | 1,042 | 1,011 | 1,031 | 1,031 | +23 (+2.28%) | 2,089,000 |
6 Mar 2000 | USD | 1,010 | 1,016 | 1,005 | 1,008 | 1,008 | 0.0 (0.0%) | 1,854,000 |
3 Mar 2000 | USD | 1,010 | 1,024 | 1,002 | 1,008 | 1,008 | -13 (-1.27%) | 1,854,000 |
2 Mar 2000 | USD | 1,030 | 1,046 | 1,018 | 1,021 | 1,021 | -18 (-1.73%) | 1,616,000 |
1 Mar 2000 | USD | 1,053 | 1,059 | 1,033 | 1,039 | 1,039 | -28 (-2.62%) | 1,359,000 |
29 Feb 2000 | USD | 1,090 | 1,090 | 1,052 | 1,067 | 1,067 | -25 (-2.29%) | 884,000 |
28 Feb 2000 | USD | 1,110 | 1,110 | 1,089 | 1,092 | 1,092 | -30 (-2.67%) | 820,000 |
25 Feb 2000 | USD | 1,106 | 1,124 | 1,102 | 1,122 | 1,122 | +4 (+0.36%) | 795,000 |
24 Feb 2000 | USD | 1,135 | 1,135 | 1,101 | 1,118 | 1,118 | -12 (-1.06%) | 914,000 |
23 Feb 2000 | USD | 1,098 | 1,131 | 1,095 | 1,130 | 1,130 | +44 (+4.05%) | 1,428,000 |
22 Feb 2000 | USD | 1,090 | 1,095 | 1,080 | 1,086 | 1,086 | +10 (+0.93%) | 1,136,000 |
21 Feb 2000 | USD | 1,065 | 1,088 | 1,062 | 1,076 | 1,076 | +22 (+2.09%) | 1,565,000 |
18 Feb 2000 | USD | 1,051 | 1,058 | 1,048 | 1,054 | 1,054 | -16 (-1.50%) | 1,183,000 |
17 Feb 2000 | USD | 1,058 | 1,075 | 1,048 | 1,070 | 1,070 | +32 (+3.08%) | 869,000 |
16 Feb 2000 | USD | 1,049 | 1,057 | 1,030 | 1,038 | 1,038 | +4 (+0.39%) | 798,000 |
15 Feb 2000 | USD | 1,060 | 1,064 | 1,030 | 1,034 | 1,034 | -6 (-0.58%) | 846,000 |
14 Feb 2000 | USD | 1,043 | 1,057 | 1,036 | 1,040 | 1,040 | +10 (+0.97%) | 926,000 |
11 Feb 2000 | USD | 1,030 | 1,030 | 1,030 | 1,030 | 1,030 | 0.0 (0.0%) | 0 |
10 Feb 2000 | USD | 1,023 | 1,055 | 1,023 | 1,030 | 1,030 | 0.0 (0.0%) | 1,208,000 |
9 Feb 2000 | USD | 1,030 | 1,030 | 1,013 | 1,030 | 1,030 | +2 (+0.19%) | 1,728,000 |
8 Feb 2000 | USD | 1,030 | 1,039 | 1,025 | 1,028 | 1,028 | +5 (+0.49%) | 1,160,000 |
7 Feb 2000 | USD | 1,030 | 1,043 | 1,020 | 1,023 | 1,023 | 0.0 (0.0%) | 921,000 |
4 Feb 2000 | USD | 1,045 | 1,048 | 1,013 | 1,023 | 1,023 | -22 (-2.11%) | 1,641,000 |
3 Feb 2000 | USD | 1,050 | 1,056 | 1,043 | 1,045 | 1,045 | -5 (-0.48%) | 1,195,000 |
2 Feb 2000 | USD | 1,068 | 1,069 | 1,045 | 1,050 | 1,050 | -19 (-1.78%) | 1,756,000 |