Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2000 | USD | 1,570 | 1,581 | 1,549 | 1,570 | 1,570 | -30 (-1.88%) | 574,000 |
28 Jan 2000 | USD | 1,600 | 1,616 | 1,590 | 1,600 | 1,600 | -5 (-0.31%) | 549,000 |
27 Jan 2000 | USD | 1,600 | 1,610 | 1,580 | 1,605 | 1,605 | +9 (+0.56%) | 502,000 |
26 Jan 2000 | USD | 1,570 | 1,621 | 1,570 | 1,596 | 1,596 | +36 (+2.31%) | 855,000 |
25 Jan 2000 | USD | 1,584 | 1,610 | 1,560 | 1,560 | 1,560 | -23 (-1.45%) | 576,000 |
24 Jan 2000 | USD | 1,500 | 1,595 | 1,497 | 1,583 | 1,583 | +103 (+6.96%) | 780,000 |
21 Jan 2000 | USD | 1,490 | 1,495 | 1,475 | 1,480 | 1,480 | +30 (+2.07%) | 810,000 |
20 Jan 2000 | USD | 1,576 | 1,578 | 1,450 | 1,450 | 1,450 | -66 (-4.35%) | 1,299,000 |
19 Jan 2000 | USD | 1,500 | 1,530 | 1,498 | 1,516 | 1,516 | +75 (+5.20%) | 1,240,000 |
18 Jan 2000 | USD | 1,402 | 1,450 | 1,400 | 1,441 | 1,441 | +59 (+4.27%) | 554,000 |
17 Jan 2000 | USD | 1,410 | 1,424 | 1,382 | 1,382 | 1,382 | -28 (-1.99%) | 578,000 |
14 Jan 2000 | USD | 1,380 | 1,410 | 1,375 | 1,410 | 1,410 | +35 (+2.55%) | 505,000 |
13 Jan 2000 | USD | 1,389 | 1,389 | 1,370 | 1,375 | 1,375 | +5 (+0.36%) | 500,000 |
12 Jan 2000 | USD | 1,350 | 1,390 | 1,350 | 1,370 | 1,370 | +59 (+4.50%) | 483,000 |
11 Jan 2000 | USD | 1,300 | 1,370 | 1,270 | 1,311 | 1,311 | +1 (+0.08%) | 1,131,000 |
10 Jan 2000 | USD | 1,310 | 1,310 | 1,310 | 1,310 | 1,310 | 0.0 (0.0%) | 0 |
7 Jan 2000 | USD | 1,283 | 1,339 | 1,283 | 1,310 | 1,310 | -1 (-0.08%) | 522,000 |
6 Jan 2000 | USD | 1,346 | 1,348 | 1,304 | 1,311 | 1,311 | -55 (-4.03%) | 1,024,000 |
5 Jan 2000 | USD | 1,367 | 1,396 | 1,353 | 1,366 | 1,366 | -51 (-3.60%) | 362,000 |
4 Jan 2000 | USD | 1,420 | 1,430 | 1,412 | 1,417 | 1,417 | +27 (+1.94%) | 129,000 |
3 Jan 2000 | USD | 1,390 | 1,390 | 1,390 | 1,390 | 1,390 | 0.0 (0.0%) | 0 |
31 Dec 1999 | USD | 1,390 | 1,390 | 1,390 | 1,390 | 1,390 | 0.0 (0.0%) | 0 |
30 Dec 1999 | USD | 1,370 | 1,390 | 1,370 | 1,390 | 1,390 | +20 (+1.46%) | 45,000 |
29 Dec 1999 | USD | 1,420 | 1,420 | 1,370 | 1,370 | 1,370 | -10 (-0.72%) | 94,000 |
28 Dec 1999 | USD | 1,452 | 1,452 | 1,375 | 1,380 | 1,380 | -52 (-3.63%) | 184,000 |
27 Dec 1999 | USD | 1,472 | 1,472 | 1,411 | 1,432 | 1,432 | 0.0 (0.0%) | 76,000 |