Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2000 | USD | 1,270 | 1,279 | 1,184 | 1,205 | 1,205 | -75 (-5.86%) | 395,000 |
10 Mar 2000 | USD | 1,261 | 1,280 | 1,255 | 1,280 | 1,280 | -21 (-1.61%) | 441,000 |
9 Mar 2000 | USD | 1,330 | 1,350 | 1,301 | 1,301 | 1,301 | -30 (-2.25%) | 295,000 |
8 Mar 2000 | USD | 1,388 | 1,388 | 1,331 | 1,331 | 1,331 | -64 (-4.59%) | 272,000 |
7 Mar 2000 | USD | 1,395 | 1,410 | 1,390 | 1,395 | 1,395 | -2 (-0.14%) | 221,000 |
6 Mar 2000 | USD | 1,419 | 1,419 | 1,394 | 1,397 | 1,397 | +2 (+0.14%) | 121,000 |
3 Mar 2000 | USD | 1,391 | 1,400 | 1,390 | 1,395 | 1,395 | -5 (-0.36%) | 118,000 |
2 Mar 2000 | USD | 1,419 | 1,428 | 1,400 | 1,400 | 1,400 | -15 (-1.06%) | 193,000 |
1 Mar 2000 | USD | 1,420 | 1,421 | 1,410 | 1,415 | 1,415 | -5 (-0.35%) | 250,000 |
29 Feb 2000 | USD | 1,400 | 1,421 | 1,400 | 1,420 | 1,420 | +30 (+2.16%) | 239,000 |
28 Feb 2000 | USD | 1,464 | 1,464 | 1,390 | 1,390 | 1,390 | -55 (-3.81%) | 290,000 |
25 Feb 2000 | USD | 1,420 | 1,468 | 1,420 | 1,445 | 1,445 | +15 (+1.05%) | 344,000 |
24 Feb 2000 | USD | 1,440 | 1,445 | 1,420 | 1,430 | 1,430 | +10 (+0.70%) | 166,000 |
23 Feb 2000 | USD | 1,405 | 1,425 | 1,401 | 1,420 | 1,420 | +13 (+0.92%) | 366,000 |
22 Feb 2000 | USD | 1,440 | 1,450 | 1,400 | 1,407 | 1,407 | -10 (-0.71%) | 168,000 |
21 Feb 2000 | USD | 1,402 | 1,430 | 1,395 | 1,417 | 1,417 | +35 (+2.53%) | 408,000 |
18 Feb 2000 | USD | 1,380 | 1,394 | 1,360 | 1,382 | 1,382 | -15 (-1.07%) | 353,000 |
17 Feb 2000 | USD | 1,381 | 1,420 | 1,381 | 1,397 | 1,397 | +17 (+1.23%) | 216,000 |
16 Feb 2000 | USD | 1,401 | 1,406 | 1,360 | 1,380 | 1,380 | -26 (-1.85%) | 293,000 |
15 Feb 2000 | USD | 1,398 | 1,437 | 1,397 | 1,406 | 1,406 | +11 (+0.79%) | 281,000 |
14 Feb 2000 | USD | 1,476 | 1,476 | 1,370 | 1,395 | 1,395 | -21 (-1.48%) | 337,000 |
11 Feb 2000 | USD | 1,416 | 1,416 | 1,416 | 1,416 | 1,416 | 0.0 (0.0%) | 0 |
10 Feb 2000 | USD | 1,435 | 1,460 | 1,416 | 1,416 | 1,416 | -2 (-0.14%) | 502,000 |
9 Feb 2000 | USD | 1,422 | 1,441 | 1,411 | 1,418 | 1,418 | -2 (-0.14%) | 263,000 |
8 Feb 2000 | USD | 1,470 | 1,490 | 1,420 | 1,420 | 1,420 | -29 (-2.00%) | 403,000 |
7 Feb 2000 | USD | 1,480 | 1,496 | 1,420 | 1,449 | 1,449 | -61 (-4.04%) | 482,000 |
4 Feb 2000 | USD | 1,550 | 1,555 | 1,503 | 1,510 | 1,510 | -40 (-2.58%) | 587,000 |
3 Feb 2000 | USD | 1,549 | 1,580 | 1,531 | 1,550 | 1,550 | +21 (+1.37%) | 453,000 |
2 Feb 2000 | USD | 1,490 | 1,550 | 1,445 | 1,529 | 1,529 | +99 (+6.92%) | 344,000 |
1 Feb 2000 | USD | 1,490 | 1,490 | 1,430 | 1,430 | 1,430 | -15 (-1.04%) | 267,000 |