Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2000 | USD | 1,835 | 1,931 | 1,790 | 1,875 | 1,875 | +190 (+11.28%) | 755,000 |
1 Feb 2000 | USD | 1,690 | 1,750 | 1,680 | 1,685 | 1,685 | -14 (-0.82%) | 223,000 |
31 Jan 2000 | USD | 1,720 | 1,722 | 1,683 | 1,699 | 1,699 | -51 (-2.91%) | 268,000 |
28 Jan 2000 | USD | 1,761 | 1,790 | 1,727 | 1,750 | 1,750 | -29 (-1.63%) | 159,000 |
27 Jan 2000 | USD | 1,797 | 1,797 | 1,750 | 1,779 | 1,779 | +9 (+0.51%) | 102,000 |
26 Jan 2000 | USD | 1,840 | 1,840 | 1,752 | 1,770 | 1,770 | -10 (-0.56%) | 240,000 |
25 Jan 2000 | USD | 1,811 | 1,842 | 1,764 | 1,780 | 1,780 | -122 (-6.41%) | 246,000 |
24 Jan 2000 | USD | 1,915 | 1,915 | 1,840 | 1,902 | 1,902 | +77 (+4.22%) | 339,000 |
21 Jan 2000 | USD | 1,832 | 1,840 | 1,800 | 1,825 | 1,825 | +26 (+1.45%) | 157,000 |
20 Jan 2000 | USD | 1,843 | 1,844 | 1,751 | 1,799 | 1,799 | -14 (-0.77%) | 228,000 |
19 Jan 2000 | USD | 1,798 | 1,835 | 1,798 | 1,813 | 1,813 | +3 (+0.17%) | 187,000 |
18 Jan 2000 | USD | 1,800 | 1,820 | 1,780 | 1,810 | 1,810 | +10 (+0.56%) | 245,000 |
17 Jan 2000 | USD | 1,850 | 1,850 | 1,778 | 1,800 | 1,800 | +52 (+2.97%) | 327,000 |
14 Jan 2000 | USD | 1,700 | 1,750 | 1,699 | 1,748 | 1,748 | +98 (+5.94%) | 287,000 |
13 Jan 2000 | USD | 1,650 | 1,670 | 1,632 | 1,650 | 1,650 | -26 (-1.55%) | 263,000 |
12 Jan 2000 | USD | 1,675 | 1,700 | 1,651 | 1,676 | 1,676 | +31 (+1.88%) | 424,000 |
11 Jan 2000 | USD | 1,839 | 1,839 | 1,610 | 1,645 | 1,645 | -134 (-7.53%) | 589,000 |
10 Jan 2000 | USD | 1,779 | 1,779 | 1,779 | 1,779 | 1,779 | 0.0 (0.0%) | 0 |
7 Jan 2000 | USD | 1,800 | 1,800 | 1,774 | 1,779 | 1,779 | -21 (-1.17%) | 180,000 |
6 Jan 2000 | USD | 1,889 | 1,889 | 1,799 | 1,800 | 1,800 | -90 (-4.76%) | 161,000 |
5 Jan 2000 | USD | 1,900 | 1,900 | 1,810 | 1,890 | 1,890 | +90 (+5%) | 99,000 |
4 Jan 2000 | USD | 1,884 | 1,884 | 1,800 | 1,800 | 1,800 | -35 (-1.91%) | 99,000 |
3 Jan 2000 | USD | 1,835 | 1,835 | 1,835 | 1,835 | 1,835 | 0.0 (0.0%) | 0 |
31 Dec 1999 | USD | 1,835 | 1,835 | 1,835 | 1,835 | 1,835 | 0.0 (0.0%) | 0 |
30 Dec 1999 | USD | 1,840 | 1,840 | 1,820 | 1,835 | 1,835 | +5 (+0.27%) | 24,000 |
29 Dec 1999 | USD | 1,850 | 1,860 | 1,810 | 1,830 | 1,830 | -26 (-1.40%) | 75,000 |
28 Dec 1999 | USD | 1,879 | 1,879 | 1,856 | 1,856 | 1,856 | -113 (-5.74%) | 39,000 |
27 Dec 1999 | USD | 2,050 | 2,050 | 1,900 | 1,969 | 1,969 | 0.0 (0.0%) | 238,000 |