Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2000 | USD | 2,325 | 2,325 | 2,280 | 2,280 | 2,280 | 0.0 (0.0%) | 4,073,000 |
1 Feb 2000 | USD | 2,310 | 2,320 | 2,260 | 2,280 | 2,280 | -20 (-0.87%) | 4,244,000 |
31 Jan 2000 | USD | 2,305 | 2,335 | 2,285 | 2,300 | 2,300 | -35 (-1.50%) | 3,066,000 |
28 Jan 2000 | USD | 2,365 | 2,365 | 2,310 | 2,335 | 2,335 | -15 (-0.64%) | 3,901,000 |
27 Jan 2000 | USD | 2,375 | 2,385 | 2,330 | 2,350 | 2,350 | -30 (-1.26%) | 4,136,000 |
26 Jan 2000 | USD | 2,350 | 2,395 | 2,320 | 2,380 | 2,380 | +110 (+4.85%) | 7,784,000 |
25 Jan 2000 | USD | 2,175 | 2,320 | 2,170 | 2,270 | 2,270 | +55 (+2.48%) | 7,270,000 |
24 Jan 2000 | USD | 2,190 | 2,220 | 2,185 | 2,215 | 2,215 | +35 (+1.61%) | 2,647,000 |
21 Jan 2000 | USD | 2,185 | 2,205 | 2,170 | 2,180 | 2,180 | -20 (-0.91%) | 2,573,000 |
20 Jan 2000 | USD | 2,185 | 2,255 | 2,160 | 2,200 | 2,200 | 0.0 (0.0%) | 2,900,000 |
19 Jan 2000 | USD | 2,235 | 2,240 | 2,180 | 2,200 | 2,200 | -25 (-1.12%) | 3,522,000 |
18 Jan 2000 | USD | 2,260 | 2,260 | 2,220 | 2,225 | 2,225 | -50 (-2.20%) | 2,389,000 |
17 Jan 2000 | USD | 2,270 | 2,320 | 2,240 | 2,275 | 2,275 | +45 (+2.02%) | 3,205,000 |
14 Jan 2000 | USD | 2,250 | 2,285 | 2,210 | 2,230 | 2,230 | +15 (+0.68%) | 2,982,000 |
13 Jan 2000 | USD | 2,270 | 2,280 | 2,210 | 2,215 | 2,215 | -95 (-4.11%) | 3,392,000 |
12 Jan 2000 | USD | 2,325 | 2,350 | 2,285 | 2,310 | 2,310 | -95 (-3.95%) | 4,365,000 |
11 Jan 2000 | USD | 2,430 | 2,435 | 2,370 | 2,405 | 2,405 | +175 (+7.85%) | 7,917,000 |
10 Jan 2000 | USD | 2,230 | 2,230 | 2,230 | 2,230 | 2,230 | 0.0 (0.0%) | 0 |
7 Jan 2000 | USD | 2,260 | 2,270 | 2,200 | 2,230 | 2,230 | -70 (-3.04%) | 4,130,000 |
6 Jan 2000 | USD | 2,380 | 2,390 | 2,265 | 2,300 | 2,300 | -40 (-1.71%) | 5,641,000 |
5 Jan 2000 | USD | 2,365 | 2,380 | 2,240 | 2,340 | 2,340 | -225 (-8.77%) | 7,863,000 |
4 Jan 2000 | USD | 2,540 | 2,610 | 2,510 | 2,565 | 2,565 | +130 (+5.34%) | 6,368,000 |
3 Jan 2000 | USD | 2,435 | 2,435 | 2,435 | 2,435 | 2,435 | 0.0 (0.0%) | 0 |
31 Dec 1999 | USD | 2,435 | 2,435 | 2,435 | 2,435 | 2,435 | 0.0 (0.0%) | 0 |
30 Dec 1999 | USD | 2,370 | 2,495 | 2,360 | 2,435 | 2,435 | +70 (+2.96%) | 3,454,000 |
29 Dec 1999 | USD | 2,380 | 2,430 | 2,320 | 2,365 | 2,365 | +75 (+3.28%) | 7,488,000 |
28 Dec 1999 | USD | 2,160 | 2,320 | 2,160 | 2,290 | 2,290 | +135 (+6.26%) | 6,441,000 |
27 Dec 1999 | USD | 2,160 | 2,180 | 2,135 | 2,155 | 2,155 | 0.0 (0.0%) | 1,703,000 |