Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2000 | USD | 1,300 | 1,310 | 1,280 | 1,301 | 1,301 | +27 (+2.12%) | 1,442,000 |
13 Mar 2000 | USD | 1,288 | 1,302 | 1,271 | 1,274 | 1,274 | -1 (-0.08%) | 1,473,000 |
10 Mar 2000 | USD | 1,313 | 1,313 | 1,275 | 1,275 | 1,275 | -18 (-1.39%) | 3,467,000 |
9 Mar 2000 | USD | 1,268 | 1,295 | 1,268 | 1,293 | 1,293 | +11 (+0.86%) | 976,000 |
8 Mar 2000 | USD | 1,280 | 1,298 | 1,280 | 1,282 | 1,282 | -48 (-3.61%) | 1,160,000 |
7 Mar 2000 | USD | 1,274 | 1,330 | 1,274 | 1,330 | 1,330 | +56 (+4.40%) | 2,077,000 |
6 Mar 2000 | USD | 1,275 | 1,298 | 1,260 | 1,274 | 1,274 | 0.0 (0.0%) | 920,000 |
3 Mar 2000 | USD | 1,281 | 1,292 | 1,272 | 1,274 | 1,274 | +13 (+1.03%) | 745,000 |
2 Mar 2000 | USD | 1,267 | 1,277 | 1,252 | 1,261 | 1,261 | -46 (-3.52%) | 1,643,000 |
1 Mar 2000 | USD | 1,314 | 1,333 | 1,296 | 1,307 | 1,307 | -4 (-0.31%) | 1,771,000 |
29 Feb 2000 | USD | 1,339 | 1,339 | 1,290 | 1,311 | 1,311 | -30 (-2.24%) | 1,607,000 |
28 Feb 2000 | USD | 1,346 | 1,348 | 1,319 | 1,341 | 1,341 | -9 (-0.67%) | 1,320,000 |
25 Feb 2000 | USD | 1,300 | 1,350 | 1,295 | 1,350 | 1,350 | +55 (+4.25%) | 1,536,000 |
24 Feb 2000 | USD | 1,310 | 1,316 | 1,281 | 1,295 | 1,295 | -40 (-3.00%) | 1,036,000 |
23 Feb 2000 | USD | 1,320 | 1,340 | 1,316 | 1,335 | 1,335 | +35 (+2.69%) | 2,416,000 |
22 Feb 2000 | USD | 1,330 | 1,343 | 1,290 | 1,300 | 1,300 | -17 (-1.29%) | 1,718,000 |
21 Feb 2000 | USD | 1,310 | 1,324 | 1,300 | 1,317 | 1,317 | +2 (+0.15%) | 1,671,000 |
18 Feb 2000 | USD | 1,310 | 1,328 | 1,305 | 1,315 | 1,315 | +22 (+1.70%) | 2,422,000 |
17 Feb 2000 | USD | 1,297 | 1,318 | 1,293 | 1,293 | 1,293 | 0.0 (0.0%) | 1,656,000 |
16 Feb 2000 | USD | 1,290 | 1,295 | 1,280 | 1,293 | 1,293 | +23 (+1.81%) | 1,123,000 |
15 Feb 2000 | USD | 1,300 | 1,300 | 1,266 | 1,270 | 1,270 | -28 (-2.16%) | 1,189,000 |
14 Feb 2000 | USD | 1,276 | 1,300 | 1,276 | 1,298 | 1,298 | +22 (+1.72%) | 995,000 |
11 Feb 2000 | USD | 1,276 | 1,276 | 1,276 | 1,276 | 1,276 | 0.0 (0.0%) | 0 |
10 Feb 2000 | USD | 1,290 | 1,308 | 1,276 | 1,276 | 1,276 | -24 (-1.85%) | 1,765,000 |
9 Feb 2000 | USD | 1,310 | 1,310 | 1,292 | 1,300 | 1,300 | +30 (+2.36%) | 2,087,000 |
8 Feb 2000 | USD | 1,248 | 1,295 | 1,248 | 1,270 | 1,270 | +34 (+2.75%) | 1,627,000 |
7 Feb 2000 | USD | 1,250 | 1,260 | 1,232 | 1,236 | 1,236 | +6 (+0.49%) | 872,000 |
4 Feb 2000 | USD | 1,260 | 1,269 | 1,230 | 1,230 | 1,230 | -22 (-1.76%) | 1,672,000 |
3 Feb 2000 | USD | 1,252 | 1,260 | 1,250 | 1,252 | 1,252 | -8 (-0.63%) | 1,798,000 |
2 Feb 2000 | USD | 1,300 | 1,300 | 1,260 | 1,260 | 1,260 | -10 (-0.79%) | 1,049,000 |