Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2000 | USD | 3,310 | 3,390 | 3,300 | 3,330 | 3,330 | +40 (+1.22%) | 1,216,000 |
6 Apr 2000 | USD | 3,300 | 3,300 | 3,180 | 3,290 | 3,290 | -30 (-0.90%) | 938,000 |
5 Apr 2000 | USD | 3,390 | 3,390 | 3,300 | 3,320 | 3,320 | -70 (-2.06%) | 744,000 |
4 Apr 2000 | USD | 3,300 | 3,420 | 3,250 | 3,390 | 3,390 | +90 (+2.73%) | 2,933,000 |
3 Apr 2000 | USD | 3,190 | 3,300 | 3,190 | 3,300 | 3,300 | +160 (+5.10%) | 1,478,000 |
31 Mar 2000 | USD | 3,000 | 3,180 | 3,000 | 3,140 | 3,140 | +40 (+1.29%) | 1,060,000 |
30 Mar 2000 | USD | 3,150 | 3,180 | 3,050 | 3,100 | 3,100 | -100 (-3.13%) | 1,124,000 |
29 Mar 2000 | USD | 3,180 | 3,240 | 3,150 | 3,200 | 3,200 | -30 (-0.93%) | 810,000 |
28 Mar 2000 | USD | 3,270 | 3,270 | 3,150 | 3,230 | 3,230 | -60 (-1.82%) | 1,031,000 |
27 Mar 2000 | USD | 3,100 | 3,300 | 3,070 | 3,290 | 3,290 | +210 (+6.82%) | 1,648,000 |
24 Mar 2000 | USD | 3,050 | 3,080 | 3,030 | 3,080 | 3,080 | +50 (+1.65%) | 1,068,000 |
23 Mar 2000 | USD | 3,050 | 3,050 | 2,975 | 3,030 | 3,030 | -40 (-1.30%) | 1,107,000 |
22 Mar 2000 | USD | 2,995 | 3,080 | 2,970 | 3,070 | 3,070 | +95 (+3.19%) | 1,718,000 |
21 Mar 2000 | USD | 2,945 | 2,980 | 2,910 | 2,975 | 2,975 | +70 (+2.41%) | 1,052,000 |
20 Mar 2000 | USD | 2,905 | 2,905 | 2,905 | 2,905 | 2,905 | 0.0 (0.0%) | 0 |
17 Mar 2000 | USD | 2,825 | 2,910 | 2,815 | 2,905 | 2,905 | +80 (+2.83%) | 1,175,000 |
16 Mar 2000 | USD | 2,770 | 2,825 | 2,760 | 2,825 | 2,825 | +95 (+3.48%) | 937,000 |
15 Mar 2000 | USD | 2,680 | 2,790 | 2,670 | 2,730 | 2,730 | +20 (+0.74%) | 1,406,000 |
14 Mar 2000 | USD | 2,720 | 2,750 | 2,660 | 2,710 | 2,710 | -75 (-2.69%) | 1,091,000 |
13 Mar 2000 | USD | 2,835 | 2,860 | 2,780 | 2,785 | 2,785 | -50 (-1.76%) | 1,694,000 |
10 Mar 2000 | USD | 2,750 | 2,835 | 2,670 | 2,835 | 2,835 | +50 (+1.80%) | 2,477,000 |
9 Mar 2000 | USD | 2,850 | 2,880 | 2,750 | 2,785 | 2,785 | -35 (-1.24%) | 1,350,000 |
8 Mar 2000 | USD | 2,830 | 2,830 | 2,720 | 2,820 | 2,820 | -180 (-6%) | 1,905,000 |
7 Mar 2000 | USD | 2,825 | 3,000 | 2,805 | 3,000 | 3,000 | +200 (+7.14%) | 1,432,000 |
6 Mar 2000 | USD | 2,775 | 2,835 | 2,765 | 2,800 | 2,800 | +80 (+2.94%) | 828,000 |
3 Mar 2000 | USD | 2,745 | 2,775 | 2,715 | 2,720 | 2,720 | -65 (-2.33%) | 689,000 |
2 Mar 2000 | USD | 2,795 | 2,815 | 2,740 | 2,785 | 2,785 | -65 (-2.28%) | 760,000 |
1 Mar 2000 | USD | 2,915 | 2,915 | 2,815 | 2,850 | 2,850 | -65 (-2.23%) | 698,000 |
29 Feb 2000 | USD | 2,845 | 2,920 | 2,840 | 2,915 | 2,915 | +110 (+3.92%) | 820,000 |
28 Feb 2000 | USD | 2,890 | 2,895 | 2,805 | 2,805 | 2,805 | -45 (-1.58%) | 863,000 |