Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2000 | USD | 1,643 | 1,660 | 1,595 | 1,598 | 1,598 | -135 (-7.79%) | 1,585,000 |
2 Feb 2000 | USD | 1,680 | 1,733 | 1,680 | 1,733 | 1,733 | +112 (+6.91%) | 1,270,000 |
1 Feb 2000 | USD | 1,608 | 1,640 | 1,590 | 1,621 | 1,621 | +13 (+0.81%) | 1,024,000 |
31 Jan 2000 | USD | 1,570 | 1,608 | 1,562 | 1,608 | 1,608 | +8 (+0.50%) | 1,080,000 |
28 Jan 2000 | USD | 1,575 | 1,610 | 1,565 | 1,600 | 1,600 | -5 (-0.31%) | 1,040,000 |
27 Jan 2000 | USD | 1,550 | 1,605 | 1,550 | 1,605 | 1,605 | +30 (+1.90%) | 714,000 |
26 Jan 2000 | USD | 1,630 | 1,630 | 1,575 | 1,575 | 1,575 | -30 (-1.87%) | 419,000 |
25 Jan 2000 | USD | 1,555 | 1,613 | 1,550 | 1,605 | 1,605 | +50 (+3.22%) | 532,000 |
24 Jan 2000 | USD | 1,570 | 1,580 | 1,534 | 1,555 | 1,555 | -15 (-0.96%) | 726,000 |
21 Jan 2000 | USD | 1,600 | 1,600 | 1,558 | 1,570 | 1,570 | -105 (-6.27%) | 659,000 |
20 Jan 2000 | USD | 1,610 | 1,675 | 1,605 | 1,675 | 1,675 | +15 (+0.90%) | 572,000 |
19 Jan 2000 | USD | 1,640 | 1,680 | 1,632 | 1,660 | 1,660 | +58 (+3.62%) | 486,000 |
18 Jan 2000 | USD | 1,610 | 1,629 | 1,594 | 1,602 | 1,602 | -34 (-2.08%) | 355,000 |
17 Jan 2000 | USD | 1,566 | 1,679 | 1,564 | 1,636 | 1,636 | +70 (+4.47%) | 368,000 |
14 Jan 2000 | USD | 1,567 | 1,591 | 1,550 | 1,566 | 1,566 | 0.0 (0.0%) | 755,000 |
13 Jan 2000 | USD | 1,570 | 1,585 | 1,565 | 1,566 | 1,566 | +1 (+0.06%) | 277,000 |
12 Jan 2000 | USD | 1,565 | 1,589 | 1,560 | 1,565 | 1,565 | -24 (-1.51%) | 429,000 |
11 Jan 2000 | USD | 1,691 | 1,691 | 1,530 | 1,589 | 1,589 | -102 (-6.03%) | 597,000 |
10 Jan 2000 | USD | 1,691 | 1,691 | 1,691 | 1,691 | 1,691 | 0.0 (0.0%) | 0 |
7 Jan 2000 | USD | 1,675 | 1,691 | 1,610 | 1,691 | 1,691 | +136 (+8.75%) | 715,000 |
6 Jan 2000 | USD | 1,512 | 1,570 | 1,481 | 1,555 | 1,555 | +35 (+2.30%) | 647,000 |
5 Jan 2000 | USD | 1,514 | 1,570 | 1,505 | 1,520 | 1,520 | +26 (+1.74%) | 464,000 |
4 Jan 2000 | USD | 1,511 | 1,514 | 1,436 | 1,494 | 1,494 | +3 (+0.20%) | 214,000 |
3 Jan 2000 | USD | 1,491 | 1,491 | 1,491 | 1,491 | 1,491 | 0.0 (0.0%) | 0 |
31 Dec 1999 | USD | 1,491 | 1,491 | 1,491 | 1,491 | 1,491 | 0.0 (0.0%) | 0 |
30 Dec 1999 | USD | 1,490 | 1,520 | 1,490 | 1,491 | 1,491 | -59 (-3.81%) | 206,000 |
29 Dec 1999 | USD | 1,570 | 1,570 | 1,525 | 1,550 | 1,550 | -50 (-3.13%) | 295,000 |
28 Dec 1999 | USD | 1,605 | 1,614 | 1,562 | 1,600 | 1,600 | -10 (-0.62%) | 247,000 |
27 Dec 1999 | USD | 1,625 | 1,670 | 1,610 | 1,610 | 1,610 | 0.0 (0.0%) | 139,000 |