Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2000 | USD | 1,620 | 1,630 | 1,594 | 1,595 | 1,595 | -25 (-1.54%) | 557,000 |
10 Mar 2000 | USD | 1,550 | 1,625 | 1,550 | 1,620 | 1,620 | +51 (+3.25%) | 791,000 |
9 Mar 2000 | USD | 1,596 | 1,596 | 1,569 | 1,569 | 1,569 | -27 (-1.69%) | 457,000 |
8 Mar 2000 | USD | 1,650 | 1,650 | 1,595 | 1,596 | 1,596 | -54 (-3.27%) | 571,000 |
7 Mar 2000 | USD | 1,671 | 1,700 | 1,644 | 1,650 | 1,650 | -21 (-1.26%) | 535,000 |
6 Mar 2000 | USD | 1,700 | 1,720 | 1,660 | 1,671 | 1,671 | +11 (+0.66%) | 668,000 |
3 Mar 2000 | USD | 1,649 | 1,670 | 1,628 | 1,660 | 1,660 | +10 (+0.61%) | 529,000 |
2 Mar 2000 | USD | 1,700 | 1,702 | 1,590 | 1,650 | 1,650 | -51 (-3.00%) | 441,000 |
1 Mar 2000 | USD | 1,690 | 1,719 | 1,676 | 1,701 | 1,701 | +58 (+3.53%) | 554,000 |
29 Feb 2000 | USD | 1,618 | 1,680 | 1,582 | 1,643 | 1,643 | +15 (+0.92%) | 583,000 |
28 Feb 2000 | USD | 1,628 | 1,630 | 1,600 | 1,628 | 1,628 | -42 (-2.51%) | 356,000 |
25 Feb 2000 | USD | 1,600 | 1,680 | 1,569 | 1,670 | 1,670 | +88 (+5.56%) | 553,000 |
24 Feb 2000 | USD | 1,539 | 1,587 | 1,539 | 1,582 | 1,582 | +57 (+3.74%) | 277,000 |
23 Feb 2000 | USD | 1,510 | 1,525 | 1,491 | 1,525 | 1,525 | +20 (+1.33%) | 460,000 |
22 Feb 2000 | USD | 1,502 | 1,540 | 1,499 | 1,505 | 1,505 | +23 (+1.55%) | 388,000 |
21 Feb 2000 | USD | 1,477 | 1,530 | 1,477 | 1,482 | 1,482 | -55 (-3.58%) | 351,000 |
18 Feb 2000 | USD | 1,550 | 1,550 | 1,500 | 1,537 | 1,537 | -2 (-0.13%) | 196,000 |
17 Feb 2000 | USD | 1,480 | 1,543 | 1,471 | 1,539 | 1,539 | +70 (+4.77%) | 1,096,000 |
16 Feb 2000 | USD | 1,475 | 1,475 | 1,453 | 1,469 | 1,469 | -31 (-2.07%) | 406,000 |
15 Feb 2000 | USD | 1,526 | 1,526 | 1,459 | 1,500 | 1,500 | -26 (-1.70%) | 763,000 |
14 Feb 2000 | USD | 1,541 | 1,567 | 1,521 | 1,526 | 1,526 | +35 (+2.35%) | 1,418,000 |
11 Feb 2000 | USD | 1,491 | 1,491 | 1,491 | 1,491 | 1,491 | 0.0 (0.0%) | 0 |
10 Feb 2000 | USD | 1,481 | 1,505 | 1,481 | 1,491 | 1,491 | +10 (+0.68%) | 450,000 |
9 Feb 2000 | USD | 1,490 | 1,494 | 1,481 | 1,481 | 1,481 | -9 (-0.60%) | 309,000 |
8 Feb 2000 | USD | 1,500 | 1,501 | 1,490 | 1,490 | 1,490 | -1 (-0.07%) | 377,000 |
7 Feb 2000 | USD | 1,500 | 1,532 | 1,490 | 1,491 | 1,491 | +4 (+0.27%) | 324,000 |
4 Feb 2000 | USD | 1,520 | 1,520 | 1,480 | 1,487 | 1,487 | -18 (-1.20%) | 126,000 |
3 Feb 2000 | USD | 1,475 | 1,515 | 1,475 | 1,505 | 1,505 | -20 (-1.31%) | 309,000 |
2 Feb 2000 | USD | 1,565 | 1,565 | 1,521 | 1,525 | 1,525 | -36 (-2.31%) | 336,000 |
1 Feb 2000 | USD | 1,550 | 1,570 | 1,549 | 1,561 | 1,561 | -9 (-0.57%) | 295,000 |