Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2000 | USD | 1,345 | 1,350 | 1,310 | 1,325 | 1,325 | -37 (-2.72%) | 653,000 |
14 Mar 2000 | USD | 1,391 | 1,400 | 1,355 | 1,362 | 1,362 | -28 (-2.01%) | 485,000 |
13 Mar 2000 | USD | 1,400 | 1,420 | 1,370 | 1,390 | 1,390 | -6 (-0.43%) | 387,000 |
10 Mar 2000 | USD | 1,388 | 1,409 | 1,375 | 1,396 | 1,396 | +8 (+0.58%) | 845,000 |
9 Mar 2000 | USD | 1,400 | 1,405 | 1,370 | 1,388 | 1,388 | -11 (-0.79%) | 569,000 |
8 Mar 2000 | USD | 1,450 | 1,450 | 1,375 | 1,399 | 1,399 | -70 (-4.77%) | 732,000 |
7 Mar 2000 | USD | 1,500 | 1,520 | 1,400 | 1,469 | 1,469 | -11 (-0.74%) | 379,000 |
6 Mar 2000 | USD | 1,499 | 1,538 | 1,480 | 1,480 | 1,480 | +21 (+1.44%) | 449,000 |
3 Mar 2000 | USD | 1,490 | 1,500 | 1,444 | 1,459 | 1,459 | -52 (-3.44%) | 197,000 |
2 Mar 2000 | USD | 1,540 | 1,540 | 1,491 | 1,511 | 1,511 | -1 (-0.07%) | 160,000 |
1 Mar 2000 | USD | 1,514 | 1,530 | 1,501 | 1,512 | 1,512 | -3 (-0.20%) | 296,000 |
29 Feb 2000 | USD | 1,501 | 1,549 | 1,501 | 1,515 | 1,515 | -5 (-0.33%) | 220,000 |
28 Feb 2000 | USD | 1,599 | 1,599 | 1,494 | 1,520 | 1,520 | -80 (-5%) | 267,000 |
25 Feb 2000 | USD | 1,580 | 1,600 | 1,571 | 1,600 | 1,600 | +15 (+0.95%) | 300,000 |
24 Feb 2000 | USD | 1,580 | 1,600 | 1,575 | 1,585 | 1,585 | +35 (+2.26%) | 339,000 |
23 Feb 2000 | USD | 1,479 | 1,550 | 1,479 | 1,550 | 1,550 | +150 (+10.71%) | 604,000 |
22 Feb 2000 | USD | 1,400 | 1,500 | 1,376 | 1,400 | 1,400 | +65 (+4.87%) | 576,000 |
21 Feb 2000 | USD | 1,400 | 1,410 | 1,330 | 1,335 | 1,335 | -95 (-6.64%) | 280,000 |
18 Feb 2000 | USD | 1,460 | 1,463 | 1,418 | 1,430 | 1,430 | -33 (-2.26%) | 228,000 |
17 Feb 2000 | USD | 1,520 | 1,520 | 1,460 | 1,463 | 1,463 | -32 (-2.14%) | 210,000 |
16 Feb 2000 | USD | 1,519 | 1,519 | 1,487 | 1,495 | 1,495 | +5 (+0.34%) | 219,000 |
15 Feb 2000 | USD | 1,511 | 1,570 | 1,481 | 1,490 | 1,490 | -21 (-1.39%) | 390,000 |
14 Feb 2000 | USD | 1,620 | 1,620 | 1,480 | 1,511 | 1,511 | -183 (-10.80%) | 570,000 |
11 Feb 2000 | USD | 1,694 | 1,694 | 1,694 | 1,694 | 1,694 | 0.0 (0.0%) | 0 |
10 Feb 2000 | USD | 1,762 | 1,762 | 1,650 | 1,694 | 1,694 | -69 (-3.91%) | 403,000 |
9 Feb 2000 | USD | 1,765 | 1,782 | 1,722 | 1,763 | 1,763 | -14 (-0.79%) | 458,000 |
8 Feb 2000 | USD | 1,710 | 1,777 | 1,685 | 1,777 | 1,777 | -23 (-1.28%) | 294,000 |
7 Feb 2000 | USD | 1,812 | 1,825 | 1,755 | 1,800 | 1,800 | -40 (-2.17%) | 197,000 |
4 Feb 2000 | USD | 1,841 | 1,850 | 1,820 | 1,840 | 1,840 | -7 (-0.38%) | 308,000 |
3 Feb 2000 | USD | 1,900 | 1,910 | 1,812 | 1,847 | 1,847 | -28 (-1.49%) | 721,000 |