Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2000 | USD | 6,150 | 6,150 | 6,030 | 6,110 | 6,110 | +260 (+4.44%) | 2,794,000 |
9 Mar 2000 | USD | 5,820 | 5,970 | 5,810 | 5,850 | 5,850 | -70 (-1.18%) | 470,000 |
8 Mar 2000 | USD | 5,850 | 5,950 | 5,780 | 5,920 | 5,920 | -130 (-2.15%) | 811,000 |
7 Mar 2000 | USD | 6,040 | 6,080 | 5,920 | 6,050 | 6,050 | +70 (+1.17%) | 722,000 |
6 Mar 2000 | USD | 6,100 | 6,180 | 5,900 | 5,980 | 5,980 | -120 (-1.97%) | 1,239,000 |
3 Mar 2000 | USD | 6,000 | 6,100 | 5,860 | 6,100 | 6,100 | +180 (+3.04%) | 682,000 |
2 Mar 2000 | USD | 6,050 | 6,090 | 5,920 | 5,920 | 5,920 | -200 (-3.27%) | 467,000 |
1 Mar 2000 | USD | 6,090 | 6,160 | 6,010 | 6,120 | 6,120 | +170 (+2.86%) | 1,568,000 |
29 Feb 2000 | USD | 5,740 | 5,950 | 5,600 | 5,950 | 5,950 | +240 (+4.20%) | 757,000 |
28 Feb 2000 | USD | 5,790 | 5,970 | 5,710 | 5,710 | 5,710 | -80 (-1.38%) | 1,319,000 |
25 Feb 2000 | USD | 5,610 | 5,850 | 5,550 | 5,790 | 5,790 | +280 (+5.08%) | 647,000 |
24 Feb 2000 | USD | 5,800 | 5,850 | 5,510 | 5,510 | 5,510 | -240 (-4.17%) | 1,032,000 |
23 Feb 2000 | USD | 5,890 | 6,000 | 5,750 | 5,750 | 5,750 | -50 (-0.86%) | 764,000 |
22 Feb 2000 | USD | 5,680 | 5,900 | 5,630 | 5,800 | 5,800 | +20 (+0.35%) | 638,000 |
21 Feb 2000 | USD | 5,840 | 5,880 | 5,730 | 5,780 | 5,780 | -120 (-2.03%) | 583,000 |
18 Feb 2000 | USD | 5,890 | 5,940 | 5,770 | 5,900 | 5,900 | +60 (+1.03%) | 863,000 |
17 Feb 2000 | USD | 5,860 | 5,860 | 5,750 | 5,840 | 5,840 | +180 (+3.18%) | 1,172,000 |
16 Feb 2000 | USD | 5,570 | 5,680 | 5,500 | 5,660 | 5,660 | +290 (+5.40%) | 713,000 |
15 Feb 2000 | USD | 5,580 | 5,610 | 5,330 | 5,370 | 5,370 | -410 (-7.09%) | 1,389,000 |
14 Feb 2000 | USD | 5,670 | 5,800 | 5,670 | 5,780 | 5,780 | +210 (+3.77%) | 952,000 |
11 Feb 2000 | USD | 5,570 | 5,570 | 5,570 | 5,570 | 5,570 | 0.0 (0.0%) | 0 |
10 Feb 2000 | USD | 5,600 | 5,730 | 5,570 | 5,570 | 5,570 | -120 (-2.11%) | 997,000 |
9 Feb 2000 | USD | 5,700 | 5,770 | 5,500 | 5,690 | 5,690 | +30 (+0.53%) | 911,000 |
8 Feb 2000 | USD | 5,560 | 5,780 | 5,490 | 5,660 | 5,660 | +300 (+5.60%) | 1,263,000 |
7 Feb 2000 | USD | 5,330 | 5,410 | 5,280 | 5,360 | 5,360 | +90 (+1.71%) | 975,000 |
4 Feb 2000 | USD | 5,500 | 5,540 | 5,150 | 5,270 | 5,270 | -330 (-5.89%) | 1,524,000 |
3 Feb 2000 | USD | 5,800 | 5,810 | 5,420 | 5,600 | 5,600 | -180 (-3.11%) | 1,116,000 |
2 Feb 2000 | USD | 5,810 | 5,830 | 5,700 | 5,780 | 5,780 | +170 (+3.03%) | 1,556,000 |
1 Feb 2000 | USD | 5,700 | 5,710 | 5,540 | 5,610 | 5,610 | -130 (-2.26%) | 938,000 |
31 Jan 2000 | USD | 5,830 | 5,900 | 5,740 | 5,740 | 5,740 | -190 (-3.20%) | 1,186,000 |