Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2000 | USD | 1,432 | 1,434 | 1,399 | 1,415 | 1,415 | -46 (-3.15%) | 477,000 |
7 Mar 2000 | USD | 1,434 | 1,465 | 1,434 | 1,461 | 1,461 | +7 (+0.48%) | 234,000 |
6 Mar 2000 | USD | 1,440 | 1,470 | 1,440 | 1,454 | 1,454 | -6 (-0.41%) | 149,000 |
3 Mar 2000 | USD | 1,475 | 1,483 | 1,455 | 1,460 | 1,460 | -27 (-1.82%) | 105,000 |
2 Mar 2000 | USD | 1,487 | 1,496 | 1,481 | 1,487 | 1,487 | 0.0 (0.0%) | 146,000 |
1 Mar 2000 | USD | 1,514 | 1,520 | 1,485 | 1,487 | 1,487 | -7 (-0.47%) | 118,000 |
29 Feb 2000 | USD | 1,520 | 1,520 | 1,491 | 1,494 | 1,494 | -76 (-4.84%) | 283,000 |
28 Feb 2000 | USD | 1,550 | 1,570 | 1,513 | 1,570 | 1,570 | +20 (+1.29%) | 399,000 |
25 Feb 2000 | USD | 1,539 | 1,550 | 1,495 | 1,550 | 1,550 | +15 (+0.98%) | 345,000 |
24 Feb 2000 | USD | 1,517 | 1,540 | 1,512 | 1,535 | 1,535 | +16 (+1.05%) | 280,000 |
23 Feb 2000 | USD | 1,500 | 1,540 | 1,485 | 1,519 | 1,519 | +39 (+2.64%) | 478,000 |
22 Feb 2000 | USD | 1,510 | 1,515 | 1,480 | 1,480 | 1,480 | -30 (-1.99%) | 409,000 |
21 Feb 2000 | USD | 1,520 | 1,529 | 1,510 | 1,510 | 1,510 | -10 (-0.66%) | 218,000 |
18 Feb 2000 | USD | 1,544 | 1,544 | 1,515 | 1,520 | 1,520 | +6 (+0.40%) | 564,000 |
17 Feb 2000 | USD | 1,530 | 1,530 | 1,495 | 1,514 | 1,514 | -38 (-2.45%) | 346,000 |
16 Feb 2000 | USD | 1,565 | 1,581 | 1,530 | 1,552 | 1,552 | -12 (-0.77%) | 212,000 |
15 Feb 2000 | USD | 1,580 | 1,588 | 1,564 | 1,564 | 1,564 | -24 (-1.51%) | 288,000 |
14 Feb 2000 | USD | 1,560 | 1,598 | 1,560 | 1,588 | 1,588 | +58 (+3.79%) | 604,000 |
11 Feb 2000 | USD | 1,530 | 1,530 | 1,530 | 1,530 | 1,530 | 0.0 (0.0%) | 0 |
10 Feb 2000 | USD | 1,574 | 1,574 | 1,530 | 1,530 | 1,530 | -23 (-1.48%) | 277,000 |
9 Feb 2000 | USD | 1,559 | 1,575 | 1,550 | 1,553 | 1,553 | -7 (-0.45%) | 490,000 |
8 Feb 2000 | USD | 1,565 | 1,565 | 1,551 | 1,560 | 1,560 | 0.0 (0.0%) | 330,000 |
7 Feb 2000 | USD | 1,570 | 1,570 | 1,540 | 1,560 | 1,560 | +5 (+0.32%) | 287,000 |
4 Feb 2000 | USD | 1,535 | 1,556 | 1,535 | 1,555 | 1,555 | +25 (+1.63%) | 441,000 |
3 Feb 2000 | USD | 1,532 | 1,532 | 1,521 | 1,530 | 1,530 | -2 (-0.13%) | 337,000 |
2 Feb 2000 | USD | 1,570 | 1,570 | 1,530 | 1,532 | 1,532 | -9 (-0.58%) | 569,000 |
1 Feb 2000 | USD | 1,555 | 1,555 | 1,536 | 1,541 | 1,541 | +16 (+1.05%) | 210,000 |
31 Jan 2000 | USD | 1,505 | 1,539 | 1,505 | 1,525 | 1,525 | +40 (+2.69%) | 241,000 |
28 Jan 2000 | USD | 1,502 | 1,505 | 1,485 | 1,485 | 1,485 | -15 (-1%) | 245,000 |
27 Jan 2000 | USD | 1,513 | 1,519 | 1,493 | 1,500 | 1,500 | -13 (-0.86%) | 145,000 |