Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2000 | USD | 1,250 | 1,255 | 1,218 | 1,219 | 1,219 | -56 (-4.39%) | 8,981,000 |
30 Mar 2000 | USD | 1,301 | 1,318 | 1,265 | 1,275 | 1,275 | -22 (-1.70%) | 5,307,000 |
29 Mar 2000 | USD | 1,250 | 1,315 | 1,248 | 1,297 | 1,297 | +37 (+2.94%) | 6,945,000 |
28 Mar 2000 | USD | 1,260 | 1,262 | 1,220 | 1,260 | 1,260 | 0.0 (0.0%) | 4,164,000 |
27 Mar 2000 | USD | 1,270 | 1,270 | 1,226 | 1,260 | 1,260 | +10 (+0.80%) | 5,890,000 |
24 Mar 2000 | USD | 1,234 | 1,250 | 1,198 | 1,250 | 1,250 | -4 (-0.32%) | 6,374,000 |
23 Mar 2000 | USD | 1,247 | 1,260 | 1,230 | 1,254 | 1,254 | +16 (+1.29%) | 4,347,000 |
22 Mar 2000 | USD | 1,247 | 1,255 | 1,213 | 1,238 | 1,238 | -9 (-0.72%) | 7,104,000 |
21 Mar 2000 | USD | 1,245 | 1,247 | 1,218 | 1,247 | 1,247 | -38 (-2.96%) | 6,710,000 |
20 Mar 2000 | USD | 1,285 | 1,285 | 1,285 | 1,285 | 1,285 | 0.0 (0.0%) | 0 |
17 Mar 2000 | USD | 1,290 | 1,290 | 1,261 | 1,285 | 1,285 | +16 (+1.26%) | 6,706,000 |
16 Mar 2000 | USD | 1,200 | 1,269 | 1,198 | 1,269 | 1,269 | +89 (+7.54%) | 10,184,000 |
15 Mar 2000 | USD | 1,190 | 1,200 | 1,170 | 1,180 | 1,180 | -30 (-2.48%) | 12,408,000 |
14 Mar 2000 | USD | 1,190 | 1,243 | 1,175 | 1,210 | 1,210 | +10 (+0.83%) | 11,178,000 |
13 Mar 2000 | USD | 1,304 | 1,324 | 1,180 | 1,200 | 1,200 | -164 (-12.02%) | 17,342,000 |
10 Mar 2000 | USD | 1,400 | 1,405 | 1,355 | 1,364 | 1,364 | -49 (-3.47%) | 16,742,000 |
9 Mar 2000 | USD | 1,435 | 1,448 | 1,411 | 1,413 | 1,413 | -17 (-1.19%) | 5,073,000 |
8 Mar 2000 | USD | 1,400 | 1,437 | 1,396 | 1,430 | 1,430 | +10 (+0.70%) | 5,658,000 |
7 Mar 2000 | USD | 1,405 | 1,422 | 1,403 | 1,420 | 1,420 | +19 (+1.36%) | 7,008,000 |
6 Mar 2000 | USD | 1,420 | 1,437 | 1,400 | 1,401 | 1,401 | +16 (+1.16%) | 8,540,000 |
3 Mar 2000 | USD | 1,399 | 1,415 | 1,365 | 1,385 | 1,385 | -34 (-2.40%) | 10,032,000 |
2 Mar 2000 | USD | 1,397 | 1,432 | 1,397 | 1,419 | 1,419 | -88 (-5.84%) | 17,927,000 |
1 Mar 2000 | USD | 1,509 | 1,520 | 1,496 | 1,507 | 1,507 | +8 (+0.53%) | 9,676,000 |
29 Feb 2000 | USD | 1,510 | 1,510 | 1,469 | 1,499 | 1,499 | -11 (-0.73%) | 8,026,000 |
28 Feb 2000 | USD | 1,499 | 1,528 | 1,484 | 1,510 | 1,510 | +16 (+1.07%) | 9,631,000 |
25 Feb 2000 | USD | 1,495 | 1,500 | 1,472 | 1,494 | 1,494 | +3 (+0.20%) | 8,731,000 |
24 Feb 2000 | USD | 1,496 | 1,496 | 1,481 | 1,491 | 1,491 | +15 (+1.02%) | 6,080,000 |
23 Feb 2000 | USD | 1,482 | 1,488 | 1,456 | 1,476 | 1,476 | -24 (-1.60%) | 7,924,000 |
22 Feb 2000 | USD | 1,520 | 1,523 | 1,488 | 1,500 | 1,500 | -20 (-1.32%) | 11,360,000 |
21 Feb 2000 | USD | 1,536 | 1,543 | 1,512 | 1,520 | 1,520 | -23 (-1.49%) | 4,507,000 |