Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2000 | USD | 5,650 | 6,050 | 5,560 | 5,930 | 5,930 | +370 (+6.65%) | 1,538,000 |
27 Jan 2000 | USD | 5,450 | 5,800 | 5,320 | 5,560 | 5,560 | +280 (+5.30%) | 1,364,000 |
26 Jan 2000 | USD | 5,300 | 5,350 | 5,160 | 5,280 | 5,280 | +50 (+0.96%) | 1,120,000 |
25 Jan 2000 | USD | 5,170 | 5,500 | 5,100 | 5,230 | 5,230 | -40 (-0.76%) | 1,416,000 |
24 Jan 2000 | USD | 5,040 | 5,390 | 5,040 | 5,270 | 5,270 | +380 (+7.77%) | 1,127,000 |
21 Jan 2000 | USD | 5,050 | 5,110 | 4,880 | 4,890 | 4,890 | -170 (-3.36%) | 1,089,000 |
20 Jan 2000 | USD | 4,830 | 5,070 | 4,830 | 5,060 | 5,060 | +240 (+4.98%) | 961,000 |
19 Jan 2000 | USD | 5,000 | 5,050 | 4,750 | 4,820 | 4,820 | -130 (-2.63%) | 565,000 |
18 Jan 2000 | USD | 5,200 | 5,250 | 4,950 | 4,950 | 4,950 | -220 (-4.26%) | 1,173,000 |
17 Jan 2000 | USD | 4,830 | 5,190 | 4,800 | 5,170 | 5,170 | +370 (+7.71%) | 1,253,000 |
14 Jan 2000 | USD | 4,800 | 4,880 | 4,740 | 4,800 | 4,800 | +40 (+0.84%) | 1,419,000 |
13 Jan 2000 | USD | 4,700 | 4,810 | 4,680 | 4,760 | 4,760 | +160 (+3.48%) | 871,000 |
12 Jan 2000 | USD | 4,680 | 4,730 | 4,530 | 4,600 | 4,600 | -230 (-4.76%) | 605,000 |
11 Jan 2000 | USD | 4,580 | 4,880 | 4,580 | 4,830 | 4,830 | +430 (+9.77%) | 2,308,000 |
10 Jan 2000 | USD | 4,400 | 4,400 | 4,400 | 4,400 | 4,400 | 0.0 (0.0%) | 0 |
7 Jan 2000 | USD | 4,490 | 4,540 | 4,400 | 4,400 | 4,400 | -80 (-1.79%) | 897,000 |
6 Jan 2000 | USD | 4,500 | 4,500 | 4,430 | 4,480 | 4,480 | -20 (-0.44%) | 1,011,000 |
5 Jan 2000 | USD | 4,540 | 4,540 | 4,430 | 4,500 | 4,500 | +10 (+0.22%) | 1,117,000 |
4 Jan 2000 | USD | 4,500 | 4,540 | 4,410 | 4,490 | 4,490 | +90 (+2.05%) | 521,000 |
3 Jan 2000 | USD | 4,400 | 4,400 | 4,400 | 4,400 | 4,400 | 0.0 (0.0%) | 0 |
31 Dec 1999 | USD | 4,400 | 4,400 | 4,400 | 4,400 | 4,400 | 0.0 (0.0%) | 0 |
30 Dec 1999 | USD | 4,290 | 4,400 | 4,210 | 4,400 | 4,400 | +60 (+1.38%) | 297,000 |
29 Dec 1999 | USD | 4,280 | 4,420 | 4,280 | 4,340 | 4,340 | +10 (+0.23%) | 311,000 |
28 Dec 1999 | USD | 4,450 | 4,530 | 4,330 | 4,330 | 4,330 | -20 (-0.46%) | 413,000 |
27 Dec 1999 | USD | 4,250 | 4,390 | 4,250 | 4,350 | 4,350 | 0.0 (0.0%) | 240,000 |