Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2000 | USD | 1,609 | 1,609 | 1,542 | 1,543 | 1,543 | -36 (-2.28%) | 8,196,000 |
17 Feb 2000 | USD | 1,548 | 1,602 | 1,529 | 1,579 | 1,579 | +31 (+2.00%) | 10,567,000 |
16 Feb 2000 | USD | 1,573 | 1,576 | 1,543 | 1,548 | 1,548 | -25 (-1.59%) | 5,596,000 |
15 Feb 2000 | USD | 1,615 | 1,634 | 1,565 | 1,573 | 1,573 | -43 (-2.66%) | 9,502,000 |
14 Feb 2000 | USD | 1,594 | 1,635 | 1,582 | 1,616 | 1,616 | +15 (+0.94%) | 9,054,000 |
11 Feb 2000 | USD | 1,601 | 1,601 | 1,601 | 1,601 | 1,601 | 0.0 (0.0%) | 0 |
10 Feb 2000 | USD | 1,600 | 1,612 | 1,588 | 1,601 | 1,601 | -24 (-1.48%) | 7,715,000 |
9 Feb 2000 | USD | 1,640 | 1,650 | 1,606 | 1,625 | 1,625 | -10 (-0.61%) | 7,423,000 |
8 Feb 2000 | USD | 1,660 | 1,666 | 1,621 | 1,635 | 1,635 | -8 (-0.49%) | 11,845,000 |
7 Feb 2000 | USD | 1,600 | 1,644 | 1,600 | 1,643 | 1,643 | +53 (+3.33%) | 11,614,000 |
4 Feb 2000 | USD | 1,600 | 1,609 | 1,579 | 1,590 | 1,590 | -10 (-0.63%) | 8,149,000 |
3 Feb 2000 | USD | 1,589 | 1,610 | 1,586 | 1,600 | 1,600 | +14 (+0.88%) | 11,477,000 |
2 Feb 2000 | USD | 1,570 | 1,593 | 1,551 | 1,586 | 1,586 | +35 (+2.26%) | 7,972,000 |
1 Feb 2000 | USD | 1,530 | 1,556 | 1,520 | 1,551 | 1,551 | +30 (+1.97%) | 7,217,000 |
31 Jan 2000 | USD | 1,545 | 1,569 | 1,521 | 1,521 | 1,521 | -29 (-1.87%) | 6,332,000 |
28 Jan 2000 | USD | 1,590 | 1,590 | 1,547 | 1,550 | 1,550 | -18 (-1.15%) | 7,270,000 |
27 Jan 2000 | USD | 1,570 | 1,578 | 1,561 | 1,568 | 1,568 | +5 (+0.32%) | 4,902,000 |
26 Jan 2000 | USD | 1,589 | 1,596 | 1,558 | 1,563 | 1,563 | -18 (-1.14%) | 6,806,000 |
25 Jan 2000 | USD | 1,580 | 1,611 | 1,572 | 1,581 | 1,581 | -20 (-1.25%) | 7,391,000 |
24 Jan 2000 | USD | 1,600 | 1,615 | 1,585 | 1,601 | 1,601 | +1 (+0.06%) | 7,711,000 |
21 Jan 2000 | USD | 1,600 | 1,614 | 1,590 | 1,600 | 1,600 | +15 (+0.95%) | 7,381,000 |
20 Jan 2000 | USD | 1,570 | 1,618 | 1,570 | 1,585 | 1,585 | +36 (+2.32%) | 15,884,000 |
19 Jan 2000 | USD | 1,582 | 1,592 | 1,530 | 1,549 | 1,549 | -33 (-2.09%) | 10,621,000 |
18 Jan 2000 | USD | 1,600 | 1,604 | 1,561 | 1,582 | 1,582 | +10 (+0.64%) | 11,692,000 |
17 Jan 2000 | USD | 1,594 | 1,595 | 1,560 | 1,572 | 1,572 | -3 (-0.19%) | 8,373,000 |
14 Jan 2000 | USD | 1,600 | 1,605 | 1,546 | 1,575 | 1,575 | +5 (+0.32%) | 9,853,000 |
13 Jan 2000 | USD | 1,550 | 1,570 | 1,538 | 1,570 | 1,570 | -5 (-0.32%) | 5,026,000 |
12 Jan 2000 | USD | 1,565 | 1,598 | 1,554 | 1,575 | 1,575 | -50 (-3.08%) | 9,584,000 |
11 Jan 2000 | USD | 1,654 | 1,654 | 1,595 | 1,625 | 1,625 | +161 (+11.00%) | 17,573,000 |
10 Jan 2000 | USD | 1,464 | 1,464 | 1,464 | 1,464 | 1,464 | 0.0 (0.0%) | 0 |