Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2000 | USD | 1,126 | 1,140 | 1,121 | 1,135 | 1,135 | +14 (+1.25%) | 293,000 |
25 Apr 2000 | USD | 1,101 | 1,121 | 1,090 | 1,121 | 1,121 | +19 (+1.72%) | 1,924,000 |
24 Apr 2000 | USD | 1,120 | 1,130 | 1,102 | 1,102 | 1,102 | -39 (-3.42%) | 292,000 |
21 Apr 2000 | USD | 1,178 | 1,178 | 1,125 | 1,141 | 1,141 | -24 (-2.06%) | 183,000 |
20 Apr 2000 | USD | 1,150 | 1,178 | 1,131 | 1,165 | 1,165 | +15 (+1.30%) | 494,000 |
19 Apr 2000 | USD | 1,150 | 1,150 | 1,140 | 1,150 | 1,150 | +5 (+0.44%) | 227,000 |
18 Apr 2000 | USD | 1,150 | 1,150 | 1,110 | 1,145 | 1,145 | +55 (+5.05%) | 304,000 |
17 Apr 2000 | USD | 1,092 | 1,133 | 1,090 | 1,090 | 1,090 | -62 (-5.38%) | 610,000 |
14 Apr 2000 | USD | 1,150 | 1,177 | 1,137 | 1,152 | 1,152 | -38 (-3.19%) | 374,000 |
13 Apr 2000 | USD | 1,218 | 1,218 | 1,190 | 1,190 | 1,190 | -22 (-1.82%) | 465,000 |
12 Apr 2000 | USD | 1,225 | 1,240 | 1,211 | 1,212 | 1,212 | -6 (-0.49%) | 504,000 |
11 Apr 2000 | USD | 1,210 | 1,225 | 1,201 | 1,218 | 1,218 | -2 (-0.16%) | 547,000 |
10 Apr 2000 | USD | 1,235 | 1,240 | 1,210 | 1,220 | 1,220 | -20 (-1.61%) | 444,000 |
7 Apr 2000 | USD | 1,192 | 1,254 | 1,192 | 1,240 | 1,240 | +48 (+4.03%) | 1,520,000 |
6 Apr 2000 | USD | 1,200 | 1,200 | 1,170 | 1,192 | 1,192 | -7 (-0.58%) | 532,000 |
5 Apr 2000 | USD | 1,198 | 1,210 | 1,184 | 1,199 | 1,199 | -1 (-0.08%) | 930,000 |
4 Apr 2000 | USD | 1,175 | 1,220 | 1,165 | 1,200 | 1,200 | +40 (+3.45%) | 1,578,000 |
3 Apr 2000 | USD | 1,175 | 1,175 | 1,130 | 1,160 | 1,160 | -10 (-0.85%) | 1,213,000 |
31 Mar 2000 | USD | 1,143 | 1,181 | 1,143 | 1,170 | 1,170 | +35 (+3.08%) | 2,442,000 |
30 Mar 2000 | USD | 1,065 | 1,140 | 1,060 | 1,135 | 1,135 | +90 (+8.61%) | 1,186,000 |
29 Mar 2000 | USD | 1,015 | 1,067 | 1,015 | 1,045 | 1,045 | +35 (+3.47%) | 553,000 |
28 Mar 2000 | USD | 1,026 | 1,030 | 1,007 | 1,010 | 1,010 | -15 (-1.46%) | 213,000 |
27 Mar 2000 | USD | 1,046 | 1,046 | 1,005 | 1,025 | 1,025 | +4 (+0.39%) | 420,000 |
24 Mar 2000 | USD | 1,020 | 1,040 | 1,012 | 1,021 | 1,021 | -29 (-2.76%) | 513,000 |
23 Mar 2000 | USD | 1,050 | 1,050 | 1,036 | 1,050 | 1,050 | 0.0 (0.0%) | 403,000 |
22 Mar 2000 | USD | 1,060 | 1,060 | 1,045 | 1,050 | 1,050 | 0.0 (0.0%) | 313,000 |
21 Mar 2000 | USD | 1,050 | 1,050 | 1,039 | 1,050 | 1,050 | +11 (+1.06%) | 593,000 |
20 Mar 2000 | USD | 1,039 | 1,039 | 1,039 | 1,039 | 1,039 | 0.0 (0.0%) | 0 |
17 Mar 2000 | USD | 1,050 | 1,058 | 995 | 1,039 | 1,039 | +9 (+0.87%) | 365,000 |
16 Mar 2000 | USD | 1,003 | 1,038 | 994 | 1,030 | 1,030 | +37 (+3.73%) | 353,000 |