Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2000 | USD | 1,420 | 1,425 | 1,374 | 1,392 | 1,392 | -23 (-1.63%) | 1,464,000 |
25 Apr 2000 | USD | 1,395 | 1,419 | 1,386 | 1,415 | 1,415 | +35 (+2.54%) | 1,789,000 |
24 Apr 2000 | USD | 1,344 | 1,390 | 1,341 | 1,380 | 1,380 | +100 (+7.81%) | 1,473,000 |
21 Apr 2000 | USD | 1,360 | 1,389 | 1,280 | 1,280 | 1,280 | -60 (-4.48%) | 2,612,000 |
20 Apr 2000 | USD | 1,351 | 1,364 | 1,340 | 1,340 | 1,340 | -30 (-2.19%) | 1,312,000 |
19 Apr 2000 | USD | 1,350 | 1,376 | 1,321 | 1,370 | 1,370 | -12 (-0.87%) | 2,104,000 |
18 Apr 2000 | USD | 1,400 | 1,400 | 1,322 | 1,382 | 1,382 | -27 (-1.92%) | 1,899,000 |
17 Apr 2000 | USD | 1,400 | 1,458 | 1,400 | 1,409 | 1,409 | -50 (-3.43%) | 3,226,000 |
14 Apr 2000 | USD | 1,450 | 1,470 | 1,450 | 1,459 | 1,459 | +23 (+1.60%) | 2,156,000 |
13 Apr 2000 | USD | 1,460 | 1,464 | 1,436 | 1,436 | 1,436 | -26 (-1.78%) | 1,617,000 |
12 Apr 2000 | USD | 1,420 | 1,465 | 1,415 | 1,462 | 1,462 | +21 (+1.46%) | 1,435,000 |
11 Apr 2000 | USD | 1,460 | 1,460 | 1,431 | 1,441 | 1,441 | -4 (-0.28%) | 1,072,000 |
10 Apr 2000 | USD | 1,465 | 1,480 | 1,435 | 1,445 | 1,445 | -21 (-1.43%) | 1,540,000 |
7 Apr 2000 | USD | 1,470 | 1,490 | 1,463 | 1,466 | 1,466 | -3 (-0.20%) | 1,712,000 |
6 Apr 2000 | USD | 1,470 | 1,482 | 1,452 | 1,469 | 1,469 | +3 (+0.20%) | 832,000 |
5 Apr 2000 | USD | 1,460 | 1,492 | 1,440 | 1,466 | 1,466 | -1 (-0.07%) | 1,424,000 |
4 Apr 2000 | USD | 1,500 | 1,500 | 1,451 | 1,467 | 1,467 | -30 (-2.00%) | 1,311,000 |
3 Apr 2000 | USD | 1,445 | 1,505 | 1,436 | 1,497 | 1,497 | +50 (+3.46%) | 2,305,000 |
31 Mar 2000 | USD | 1,400 | 1,465 | 1,395 | 1,447 | 1,447 | +47 (+3.36%) | 1,814,000 |
30 Mar 2000 | USD | 1,390 | 1,410 | 1,380 | 1,400 | 1,400 | +30 (+2.19%) | 1,655,000 |
29 Mar 2000 | USD | 1,375 | 1,390 | 1,360 | 1,370 | 1,370 | +15 (+1.11%) | 1,615,000 |
28 Mar 2000 | USD | 1,368 | 1,368 | 1,335 | 1,355 | 1,355 | +22 (+1.65%) | 1,538,000 |
27 Mar 2000 | USD | 1,330 | 1,359 | 1,313 | 1,333 | 1,333 | +43 (+3.33%) | 2,211,000 |
24 Mar 2000 | USD | 1,240 | 1,309 | 1,233 | 1,290 | 1,290 | +70 (+5.74%) | 2,268,000 |
23 Mar 2000 | USD | 1,232 | 1,260 | 1,212 | 1,220 | 1,220 | -25 (-2.01%) | 2,066,000 |
22 Mar 2000 | USD | 1,288 | 1,293 | 1,242 | 1,245 | 1,245 | -35 (-2.73%) | 1,933,000 |
21 Mar 2000 | USD | 1,280 | 1,293 | 1,276 | 1,280 | 1,280 | 0.0 (0.0%) | 1,866,000 |
20 Mar 2000 | USD | 1,280 | 1,280 | 1,280 | 1,280 | 1,280 | 0.0 (0.0%) | 0 |
17 Mar 2000 | USD | 1,290 | 1,299 | 1,275 | 1,280 | 1,280 | -19 (-1.46%) | 2,191,000 |
16 Mar 2000 | USD | 1,299 | 1,299 | 1,273 | 1,299 | 1,299 | 0.0 (0.0%) | 2,005,000 |