Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2000 | USD | 1,492 | 1,495 | 1,452 | 1,492 | 1,492 | +40 (+2.75%) | 3,172,000 |
1 Feb 2000 | USD | 1,430 | 1,462 | 1,420 | 1,452 | 1,452 | +30 (+2.11%) | 1,982,000 |
31 Jan 2000 | USD | 1,425 | 1,468 | 1,420 | 1,422 | 1,422 | +6 (+0.42%) | 2,745,000 |
28 Jan 2000 | USD | 1,390 | 1,434 | 1,377 | 1,416 | 1,416 | +39 (+2.83%) | 1,971,000 |
27 Jan 2000 | USD | 1,358 | 1,378 | 1,335 | 1,377 | 1,377 | -1 (-0.07%) | 1,433,000 |
26 Jan 2000 | USD | 1,411 | 1,425 | 1,366 | 1,378 | 1,378 | -33 (-2.34%) | 1,014,000 |
25 Jan 2000 | USD | 1,359 | 1,430 | 1,359 | 1,411 | 1,411 | +12 (+0.86%) | 2,140,000 |
24 Jan 2000 | USD | 1,342 | 1,405 | 1,342 | 1,399 | 1,399 | +38 (+2.79%) | 1,482,000 |
21 Jan 2000 | USD | 1,330 | 1,370 | 1,327 | 1,361 | 1,361 | +6 (+0.44%) | 1,161,000 |
20 Jan 2000 | USD | 1,359 | 1,360 | 1,332 | 1,355 | 1,355 | -4 (-0.29%) | 998,000 |
19 Jan 2000 | USD | 1,367 | 1,380 | 1,354 | 1,359 | 1,359 | -1 (-0.07%) | 2,430,000 |
18 Jan 2000 | USD | 1,330 | 1,370 | 1,329 | 1,360 | 1,360 | +36 (+2.72%) | 2,521,000 |
17 Jan 2000 | USD | 1,313 | 1,339 | 1,303 | 1,324 | 1,324 | -9 (-0.68%) | 1,980,000 |
14 Jan 2000 | USD | 1,337 | 1,337 | 1,302 | 1,333 | 1,333 | +36 (+2.78%) | 2,077,000 |
13 Jan 2000 | USD | 1,290 | 1,310 | 1,267 | 1,297 | 1,297 | +65 (+5.28%) | 2,988,000 |
12 Jan 2000 | USD | 1,200 | 1,250 | 1,200 | 1,232 | 1,232 | +62 (+5.30%) | 2,278,000 |
11 Jan 2000 | USD | 1,221 | 1,229 | 1,161 | 1,170 | 1,170 | -29 (-2.42%) | 1,784,000 |
10 Jan 2000 | USD | 1,199 | 1,199 | 1,199 | 1,199 | 1,199 | 0.0 (0.0%) | 0 |
7 Jan 2000 | USD | 1,188 | 1,213 | 1,180 | 1,199 | 1,199 | +19 (+1.61%) | 1,020,000 |
6 Jan 2000 | USD | 1,251 | 1,255 | 1,180 | 1,180 | 1,180 | -49 (-3.99%) | 1,843,000 |
5 Jan 2000 | USD | 1,195 | 1,229 | 1,182 | 1,229 | 1,229 | +54 (+4.60%) | 949,000 |
4 Jan 2000 | USD | 1,200 | 1,220 | 1,175 | 1,175 | 1,175 | -6 (-0.51%) | 519,000 |
3 Jan 2000 | USD | 1,181 | 1,181 | 1,181 | 1,181 | 1,181 | 0.0 (0.0%) | 0 |
31 Dec 1999 | USD | 1,181 | 1,181 | 1,181 | 1,181 | 1,181 | 0.0 (0.0%) | 0 |
30 Dec 1999 | USD | 1,230 | 1,235 | 1,181 | 1,181 | 1,181 | -49 (-3.98%) | 284,000 |
29 Dec 1999 | USD | 1,198 | 1,237 | 1,185 | 1,230 | 1,230 | +12 (+0.99%) | 686,000 |
28 Dec 1999 | USD | 1,220 | 1,230 | 1,200 | 1,218 | 1,218 | -9 (-0.73%) | 425,000 |
27 Dec 1999 | USD | 1,219 | 1,228 | 1,210 | 1,227 | 1,227 | 0.0 (0.0%) | 284,000 |