Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2000 | USD | 1,540 | 1,583 | 1,540 | 1,560 | 1,560 | -40 (-2.50%) | 495,000 |
24 Feb 2000 | USD | 1,630 | 1,630 | 1,600 | 1,600 | 1,600 | 0.0 (0.0%) | 512,000 |
23 Feb 2000 | USD | 1,511 | 1,615 | 1,506 | 1,600 | 1,600 | +75 (+4.92%) | 915,000 |
22 Feb 2000 | USD | 1,559 | 1,570 | 1,510 | 1,525 | 1,525 | -34 (-2.18%) | 753,000 |
21 Feb 2000 | USD | 1,615 | 1,630 | 1,551 | 1,559 | 1,559 | -51 (-3.17%) | 590,000 |
18 Feb 2000 | USD | 1,635 | 1,635 | 1,595 | 1,610 | 1,610 | +35 (+2.22%) | 766,000 |
17 Feb 2000 | USD | 1,580 | 1,595 | 1,555 | 1,575 | 1,575 | +26 (+1.68%) | 757,000 |
16 Feb 2000 | USD | 1,556 | 1,572 | 1,530 | 1,549 | 1,549 | -23 (-1.46%) | 958,000 |
15 Feb 2000 | USD | 1,590 | 1,590 | 1,560 | 1,572 | 1,572 | -25 (-1.57%) | 956,000 |
14 Feb 2000 | USD | 1,599 | 1,599 | 1,585 | 1,597 | 1,597 | -12 (-0.75%) | 776,000 |
11 Feb 2000 | USD | 1,609 | 1,609 | 1,609 | 1,609 | 1,609 | 0.0 (0.0%) | 0 |
10 Feb 2000 | USD | 1,601 | 1,620 | 1,594 | 1,609 | 1,609 | +8 (+0.50%) | 1,185,000 |
9 Feb 2000 | USD | 1,620 | 1,625 | 1,585 | 1,601 | 1,601 | -49 (-2.97%) | 1,464,000 |
8 Feb 2000 | USD | 1,680 | 1,683 | 1,630 | 1,650 | 1,650 | -30 (-1.79%) | 1,352,000 |
7 Feb 2000 | USD | 1,728 | 1,735 | 1,630 | 1,680 | 1,680 | -48 (-2.78%) | 1,405,000 |
4 Feb 2000 | USD | 1,761 | 1,805 | 1,700 | 1,728 | 1,728 | -27 (-1.54%) | 2,290,000 |
3 Feb 2000 | USD | 1,730 | 1,760 | 1,715 | 1,755 | 1,755 | +55 (+3.24%) | 2,326,000 |
2 Feb 2000 | USD | 1,624 | 1,757 | 1,624 | 1,700 | 1,700 | +106 (+6.65%) | 4,177,000 |
1 Feb 2000 | USD | 1,590 | 1,608 | 1,560 | 1,594 | 1,594 | +34 (+2.18%) | 2,548,000 |
31 Jan 2000 | USD | 1,560 | 1,591 | 1,545 | 1,560 | 1,560 | 0.0 (0.0%) | 1,462,000 |
28 Jan 2000 | USD | 1,530 | 1,570 | 1,520 | 1,560 | 1,560 | +80 (+5.41%) | 2,416,000 |
27 Jan 2000 | USD | 1,440 | 1,480 | 1,430 | 1,480 | 1,480 | +21 (+1.44%) | 824,000 |
26 Jan 2000 | USD | 1,445 | 1,460 | 1,430 | 1,459 | 1,459 | +14 (+0.97%) | 614,000 |
25 Jan 2000 | USD | 1,470 | 1,475 | 1,445 | 1,445 | 1,445 | -45 (-3.02%) | 793,000 |
24 Jan 2000 | USD | 1,455 | 1,509 | 1,455 | 1,490 | 1,490 | +15 (+1.02%) | 1,116,000 |
21 Jan 2000 | USD | 1,497 | 1,509 | 1,453 | 1,475 | 1,475 | -22 (-1.47%) | 914,000 |
20 Jan 2000 | USD | 1,520 | 1,530 | 1,489 | 1,497 | 1,497 | -39 (-2.54%) | 1,798,000 |
19 Jan 2000 | USD | 1,516 | 1,565 | 1,505 | 1,536 | 1,536 | +40 (+2.67%) | 2,646,000 |
18 Jan 2000 | USD | 1,511 | 1,511 | 1,455 | 1,496 | 1,496 | -26 (-1.71%) | 1,777,000 |
17 Jan 2000 | USD | 1,530 | 1,560 | 1,500 | 1,522 | 1,522 | +27 (+1.81%) | 3,478,000 |