Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2000 | USD | 1,065 | 1,070 | 1,050 | 1,069 | 1,069 | +18 (+1.71%) | 1,348,000 |
31 Jan 2000 | USD | 1,058 | 1,058 | 1,045 | 1,051 | 1,051 | +1 (+0.10%) | 978,000 |
28 Jan 2000 | USD | 1,049 | 1,054 | 1,041 | 1,050 | 1,050 | +10 (+0.96%) | 1,243,000 |
27 Jan 2000 | USD | 1,050 | 1,055 | 1,038 | 1,040 | 1,040 | -12 (-1.14%) | 1,424,000 |
26 Jan 2000 | USD | 1,057 | 1,057 | 1,048 | 1,052 | 1,052 | 0.0 (0.0%) | 1,374,000 |
25 Jan 2000 | USD | 1,060 | 1,064 | 1,052 | 1,052 | 1,052 | -13 (-1.22%) | 1,273,000 |
24 Jan 2000 | USD | 1,075 | 1,093 | 1,065 | 1,065 | 1,065 | -20 (-1.84%) | 1,081,000 |
21 Jan 2000 | USD | 1,080 | 1,085 | 1,065 | 1,085 | 1,085 | -14 (-1.27%) | 1,596,000 |
20 Jan 2000 | USD | 1,115 | 1,115 | 1,080 | 1,099 | 1,099 | -36 (-3.17%) | 1,898,000 |
19 Jan 2000 | USD | 1,100 | 1,135 | 1,100 | 1,135 | 1,135 | +35 (+3.18%) | 1,359,000 |
18 Jan 2000 | USD | 1,120 | 1,120 | 1,090 | 1,100 | 1,100 | -30 (-2.65%) | 1,295,000 |
17 Jan 2000 | USD | 1,124 | 1,135 | 1,103 | 1,130 | 1,130 | +23 (+2.08%) | 2,256,000 |
14 Jan 2000 | USD | 1,080 | 1,107 | 1,074 | 1,107 | 1,107 | +42 (+3.94%) | 5,476,000 |
13 Jan 2000 | USD | 1,070 | 1,080 | 1,051 | 1,065 | 1,065 | -2 (-0.19%) | 2,544,000 |
12 Jan 2000 | USD | 1,060 | 1,089 | 1,060 | 1,067 | 1,067 | +7 (+0.66%) | 2,918,000 |
11 Jan 2000 | USD | 1,080 | 1,085 | 1,050 | 1,060 | 1,060 | -35 (-3.20%) | 2,415,000 |
10 Jan 2000 | USD | 1,095 | 1,095 | 1,095 | 1,095 | 1,095 | 0.0 (0.0%) | 0 |
7 Jan 2000 | USD | 1,080 | 1,095 | 1,061 | 1,095 | 1,095 | +42 (+3.99%) | 1,854,000 |
6 Jan 2000 | USD | 1,068 | 1,077 | 1,050 | 1,053 | 1,053 | -46 (-4.19%) | 1,473,000 |
5 Jan 2000 | USD | 1,108 | 1,137 | 1,091 | 1,099 | 1,099 | -9 (-0.81%) | 996,000 |
4 Jan 2000 | USD | 1,118 | 1,130 | 1,102 | 1,108 | 1,108 | -10 (-0.89%) | 286,000 |
3 Jan 2000 | USD | 1,118 | 1,118 | 1,118 | 1,118 | 1,118 | 0.0 (0.0%) | 0 |
31 Dec 1999 | USD | 1,118 | 1,118 | 1,118 | 1,118 | 1,118 | 0.0 (0.0%) | 0 |
30 Dec 1999 | USD | 1,112 | 1,138 | 1,110 | 1,118 | 1,118 | +1 (+0.09%) | 287,000 |
29 Dec 1999 | USD | 1,120 | 1,128 | 1,101 | 1,117 | 1,117 | -3 (-0.27%) | 413,000 |
28 Dec 1999 | USD | 1,135 | 1,155 | 1,120 | 1,120 | 1,120 | -35 (-3.03%) | 299,000 |
27 Dec 1999 | USD | 1,135 | 1,157 | 1,130 | 1,155 | 1,155 | 0.0 (0.0%) | 226,000 |