Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2000 | USD | 989 | 993 | 975 | 993 | 993 | -16 (-1.59%) | 340,000 |
14 Mar 2000 | USD | 1,009 | 1,019 | 1,000 | 1,009 | 1,009 | +10 (+1.00%) | 584,000 |
13 Mar 2000 | USD | 1,067 | 1,067 | 980 | 999 | 999 | -68 (-6.37%) | 424,000 |
10 Mar 2000 | USD | 1,060 | 1,080 | 1,051 | 1,067 | 1,067 | +32 (+3.09%) | 679,000 |
9 Mar 2000 | USD | 1,045 | 1,056 | 1,027 | 1,035 | 1,035 | -12 (-1.15%) | 273,000 |
8 Mar 2000 | USD | 1,071 | 1,075 | 1,045 | 1,047 | 1,047 | -43 (-3.94%) | 474,000 |
7 Mar 2000 | USD | 1,100 | 1,111 | 1,081 | 1,090 | 1,090 | +9 (+0.83%) | 315,000 |
6 Mar 2000 | USD | 1,125 | 1,125 | 1,079 | 1,081 | 1,081 | -44 (-3.91%) | 347,000 |
3 Mar 2000 | USD | 1,144 | 1,160 | 1,099 | 1,125 | 1,125 | -39 (-3.35%) | 328,000 |
2 Mar 2000 | USD | 1,170 | 1,189 | 1,145 | 1,164 | 1,164 | +2 (+0.17%) | 1,101,000 |
1 Mar 2000 | USD | 1,074 | 1,192 | 1,073 | 1,162 | 1,162 | +106 (+10.04%) | 1,416,000 |
29 Feb 2000 | USD | 1,069 | 1,069 | 1,035 | 1,056 | 1,056 | -14 (-1.31%) | 138,000 |
28 Feb 2000 | USD | 1,040 | 1,070 | 1,035 | 1,070 | 1,070 | +20 (+1.90%) | 180,000 |
25 Feb 2000 | USD | 1,050 | 1,070 | 1,035 | 1,050 | 1,050 | +10 (+0.96%) | 274,000 |
24 Feb 2000 | USD | 1,006 | 1,060 | 999 | 1,040 | 1,040 | +75 (+7.77%) | 484,000 |
23 Feb 2000 | USD | 999 | 1,001 | 959 | 965 | 965 | -26 (-2.62%) | 373,000 |
22 Feb 2000 | USD | 1,011 | 1,013 | 990 | 991 | 991 | -19 (-1.88%) | 202,000 |
21 Feb 2000 | USD | 1,057 | 1,057 | 1,008 | 1,010 | 1,010 | -44 (-4.17%) | 474,000 |
18 Feb 2000 | USD | 1,065 | 1,065 | 1,007 | 1,054 | 1,054 | -11 (-1.03%) | 517,000 |
17 Feb 2000 | USD | 1,090 | 1,091 | 1,065 | 1,065 | 1,065 | -12 (-1.11%) | 278,000 |
16 Feb 2000 | USD | 1,082 | 1,082 | 1,065 | 1,077 | 1,077 | +22 (+2.09%) | 265,000 |
15 Feb 2000 | USD | 1,071 | 1,071 | 1,050 | 1,055 | 1,055 | -6 (-0.57%) | 189,000 |
14 Feb 2000 | USD | 1,002 | 1,074 | 1,002 | 1,061 | 1,061 | +38 (+3.71%) | 434,000 |
11 Feb 2000 | USD | 1,023 | 1,023 | 1,023 | 1,023 | 1,023 | 0.0 (0.0%) | 0 |
10 Feb 2000 | USD | 1,068 | 1,069 | 1,023 | 1,023 | 1,023 | -46 (-4.30%) | 296,000 |
9 Feb 2000 | USD | 1,086 | 1,099 | 1,065 | 1,069 | 1,069 | -17 (-1.57%) | 415,000 |
8 Feb 2000 | USD | 1,135 | 1,135 | 1,085 | 1,086 | 1,086 | -21 (-1.90%) | 287,000 |
7 Feb 2000 | USD | 1,163 | 1,170 | 1,106 | 1,107 | 1,107 | -76 (-6.42%) | 421,000 |
4 Feb 2000 | USD | 1,148 | 1,184 | 1,135 | 1,183 | 1,183 | +57 (+5.06%) | 1,267,000 |
3 Feb 2000 | USD | 1,130 | 1,150 | 1,123 | 1,126 | 1,126 | +4 (+0.36%) | 619,000 |