Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2000 | USD | 1,485 | 1,550 | 1,460 | 1,523 | 1,523 | +24 (+1.60%) | 602,000 |
26 Apr 2000 | USD | 1,550 | 1,550 | 1,460 | 1,499 | 1,499 | -29 (-1.90%) | 921,000 |
25 Apr 2000 | USD | 1,460 | 1,534 | 1,456 | 1,528 | 1,528 | +76 (+5.23%) | 1,698,000 |
24 Apr 2000 | USD | 1,452 | 1,452 | 1,452 | 1,452 | 1,452 | +200 (+15.97%) | 247,000 |
21 Apr 2000 | USD | 1,531 | 1,555 | 1,220 | 1,252 | 1,252 | -268 (-17.63%) | 2,843,000 |
20 Apr 2000 | USD | 1,520 | 1,580 | 1,520 | 1,520 | 1,520 | -21 (-1.36%) | 1,359,000 |
19 Apr 2000 | USD | 1,503 | 1,579 | 1,503 | 1,541 | 1,541 | -52 (-3.26%) | 1,248,000 |
18 Apr 2000 | USD | 1,606 | 1,616 | 1,540 | 1,593 | 1,593 | -73 (-4.38%) | 942,000 |
17 Apr 2000 | USD | 1,575 | 1,704 | 1,575 | 1,666 | 1,666 | +1 (+0.06%) | 755,000 |
14 Apr 2000 | USD | 1,685 | 1,701 | 1,663 | 1,665 | 1,665 | -30 (-1.77%) | 744,000 |
13 Apr 2000 | USD | 1,645 | 1,700 | 1,645 | 1,695 | 1,695 | -15 (-0.88%) | 453,000 |
12 Apr 2000 | USD | 1,680 | 1,710 | 1,661 | 1,710 | 1,710 | +38 (+2.27%) | 763,000 |
11 Apr 2000 | USD | 1,622 | 1,690 | 1,622 | 1,672 | 1,672 | +23 (+1.39%) | 524,000 |
10 Apr 2000 | USD | 1,630 | 1,649 | 1,596 | 1,649 | 1,649 | +59 (+3.71%) | 776,000 |
7 Apr 2000 | USD | 1,626 | 1,670 | 1,590 | 1,590 | 1,590 | -66 (-3.99%) | 854,000 |
6 Apr 2000 | USD | 1,720 | 1,720 | 1,635 | 1,656 | 1,656 | -34 (-2.01%) | 771,000 |
5 Apr 2000 | USD | 1,628 | 1,730 | 1,620 | 1,690 | 1,690 | +56 (+3.43%) | 741,000 |
4 Apr 2000 | USD | 1,613 | 1,646 | 1,590 | 1,634 | 1,634 | +49 (+3.09%) | 875,000 |
3 Apr 2000 | USD | 1,583 | 1,589 | 1,560 | 1,585 | 1,585 | +20 (+1.28%) | 728,000 |
31 Mar 2000 | USD | 1,579 | 1,600 | 1,550 | 1,565 | 1,565 | +15 (+0.97%) | 586,000 |
30 Mar 2000 | USD | 1,580 | 1,580 | 1,543 | 1,550 | 1,550 | -49 (-3.06%) | 385,000 |
29 Mar 2000 | USD | 1,608 | 1,616 | 1,583 | 1,599 | 1,599 | +21 (+1.33%) | 567,000 |
28 Mar 2000 | USD | 1,560 | 1,587 | 1,530 | 1,578 | 1,578 | +23 (+1.48%) | 490,000 |
27 Mar 2000 | USD | 1,560 | 1,562 | 1,530 | 1,555 | 1,555 | -35 (-2.20%) | 1,496,000 |
24 Mar 2000 | USD | 1,595 | 1,600 | 1,570 | 1,590 | 1,590 | -35 (-2.15%) | 1,045,000 |
23 Mar 2000 | USD | 1,700 | 1,706 | 1,600 | 1,625 | 1,625 | -105 (-6.07%) | 1,044,000 |
22 Mar 2000 | USD | 1,735 | 1,745 | 1,716 | 1,730 | 1,730 | -5 (-0.29%) | 612,000 |
21 Mar 2000 | USD | 1,768 | 1,768 | 1,696 | 1,735 | 1,735 | -33 (-1.87%) | 823,000 |
20 Mar 2000 | USD | 1,768 | 1,768 | 1,768 | 1,768 | 1,768 | 0.0 (0.0%) | 0 |
17 Mar 2000 | USD | 1,700 | 1,801 | 1,651 | 1,768 | 1,768 | +68 (+4%) | 821,000 |