Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2000 | USD | 1,299 | 1,299 | 1,270 | 1,270 | 1,270 | -54 (-4.08%) | 1,504,000 |
31 Jan 2000 | USD | 1,320 | 1,330 | 1,316 | 1,324 | 1,324 | -1 (-0.08%) | 1,685,000 |
28 Jan 2000 | USD | 1,345 | 1,345 | 1,320 | 1,325 | 1,325 | +25 (+1.92%) | 3,077,000 |
27 Jan 2000 | USD | 1,335 | 1,335 | 1,300 | 1,300 | 1,300 | -35 (-2.62%) | 2,044,000 |
26 Jan 2000 | USD | 1,320 | 1,335 | 1,311 | 1,335 | 1,335 | +35 (+2.69%) | 3,279,000 |
25 Jan 2000 | USD | 1,304 | 1,310 | 1,295 | 1,300 | 1,300 | -9 (-0.69%) | 1,994,000 |
24 Jan 2000 | USD | 1,300 | 1,322 | 1,260 | 1,309 | 1,309 | +29 (+2.27%) | 1,998,000 |
21 Jan 2000 | USD | 1,302 | 1,313 | 1,260 | 1,280 | 1,280 | -20 (-1.54%) | 2,589,000 |
20 Jan 2000 | USD | 1,301 | 1,310 | 1,291 | 1,300 | 1,300 | +48 (+3.83%) | 3,500,000 |
19 Jan 2000 | USD | 1,270 | 1,279 | 1,241 | 1,252 | 1,252 | -17 (-1.34%) | 1,878,000 |
18 Jan 2000 | USD | 1,250 | 1,300 | 1,247 | 1,269 | 1,269 | +32 (+2.59%) | 3,171,000 |
17 Jan 2000 | USD | 1,268 | 1,268 | 1,225 | 1,237 | 1,237 | -32 (-2.52%) | 2,030,000 |
14 Jan 2000 | USD | 1,290 | 1,309 | 1,240 | 1,269 | 1,269 | -96 (-7.03%) | 7,426,000 |
13 Jan 2000 | USD | 1,340 | 1,414 | 1,310 | 1,365 | 1,365 | +125 (+10.08%) | 17,248,000 |
12 Jan 2000 | USD | 1,105 | 1,277 | 1,105 | 1,240 | 1,240 | +163 (+15.13%) | 11,684,000 |
11 Jan 2000 | USD | 1,101 | 1,103 | 1,064 | 1,077 | 1,077 | +12 (+1.13%) | 2,594,000 |
10 Jan 2000 | USD | 1,065 | 1,065 | 1,065 | 1,065 | 1,065 | 0.0 (0.0%) | 0 |
7 Jan 2000 | USD | 1,060 | 1,090 | 1,056 | 1,065 | 1,065 | +15 (+1.43%) | 1,376,000 |
6 Jan 2000 | USD | 1,052 | 1,080 | 1,043 | 1,050 | 1,050 | +18 (+1.74%) | 2,333,000 |
5 Jan 2000 | USD | 1,052 | 1,075 | 1,030 | 1,032 | 1,032 | -12 (-1.15%) | 1,851,000 |
4 Jan 2000 | USD | 1,055 | 1,081 | 1,030 | 1,044 | 1,044 | -31 (-2.88%) | 921,000 |
3 Jan 2000 | USD | 1,075 | 1,075 | 1,075 | 1,075 | 1,075 | 0.0 (0.0%) | 0 |
31 Dec 1999 | USD | 1,075 | 1,075 | 1,075 | 1,075 | 1,075 | 0.0 (0.0%) | 0 |
30 Dec 1999 | USD | 1,090 | 1,109 | 1,070 | 1,075 | 1,075 | -15 (-1.38%) | 448,000 |
29 Dec 1999 | USD | 1,130 | 1,130 | 1,090 | 1,090 | 1,090 | 0.0 (0.0%) | 826,000 |
28 Dec 1999 | USD | 1,110 | 1,120 | 1,085 | 1,090 | 1,090 | -30 (-2.68%) | 519,000 |
27 Dec 1999 | USD | 1,130 | 1,130 | 1,110 | 1,120 | 1,120 | 0.0 (0.0%) | 528,000 |