Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2000 | USD | 7,810 | 8,200 | 7,710 | 8,100 | 8,100 | +190 (+2.40%) | 359,000 |
28 Jan 2000 | USD | 7,800 | 8,090 | 7,800 | 7,910 | 7,910 | +210 (+2.73%) | 316,000 |
27 Jan 2000 | USD | 7,650 | 7,760 | 7,620 | 7,700 | 7,700 | -140 (-1.79%) | 283,000 |
26 Jan 2000 | USD | 7,950 | 8,040 | 7,730 | 7,840 | 7,840 | -160 (-2%) | 262,000 |
25 Jan 2000 | USD | 7,820 | 8,320 | 7,720 | 8,000 | 8,000 | +480 (+6.38%) | 865,000 |
24 Jan 2000 | USD | 7,490 | 7,550 | 7,290 | 7,520 | 7,520 | +90 (+1.21%) | 590,000 |
21 Jan 2000 | USD | 7,430 | 7,500 | 7,420 | 7,430 | 7,430 | +20 (+0.27%) | 841,000 |
20 Jan 2000 | USD | 7,260 | 7,420 | 7,230 | 7,410 | 7,410 | -20 (-0.27%) | 159,000 |
19 Jan 2000 | USD | 7,160 | 7,430 | 7,090 | 7,430 | 7,430 | +40 (+0.54%) | 262,000 |
18 Jan 2000 | USD | 7,650 | 7,650 | 7,310 | 7,390 | 7,390 | -160 (-2.12%) | 200,000 |
17 Jan 2000 | USD | 7,530 | 7,590 | 7,450 | 7,550 | 7,550 | +220 (+3.00%) | 251,000 |
14 Jan 2000 | USD | 7,340 | 7,340 | 7,210 | 7,330 | 7,330 | -70 (-0.95%) | 256,000 |
13 Jan 2000 | USD | 7,420 | 7,480 | 7,300 | 7,400 | 7,400 | +190 (+2.64%) | 341,000 |
12 Jan 2000 | USD | 7,150 | 7,580 | 7,110 | 7,210 | 7,210 | -40 (-0.55%) | 267,000 |
11 Jan 2000 | USD | 7,410 | 7,410 | 7,120 | 7,250 | 7,250 | +200 (+2.84%) | 245,000 |
10 Jan 2000 | USD | 7,050 | 7,050 | 7,050 | 7,050 | 7,050 | 0.0 (0.0%) | 0 |
7 Jan 2000 | USD | 7,090 | 7,110 | 7,020 | 7,050 | 7,050 | -140 (-1.95%) | 224,000 |
6 Jan 2000 | USD | 7,320 | 7,320 | 7,160 | 7,190 | 7,190 | -230 (-3.10%) | 159,000 |
5 Jan 2000 | USD | 7,590 | 7,590 | 7,090 | 7,420 | 7,420 | -670 (-8.28%) | 239,000 |
4 Jan 2000 | USD | 8,200 | 8,400 | 8,040 | 8,090 | 8,090 | +40 (+0.50%) | 242,000 |
3 Jan 2000 | USD | 8,050 | 8,050 | 8,050 | 8,050 | 8,050 | 0.0 (0.0%) | 0 |
31 Dec 1999 | USD | 8,050 | 8,050 | 8,050 | 8,050 | 8,050 | 0.0 (0.0%) | 0 |
30 Dec 1999 | USD | 8,080 | 8,100 | 7,970 | 8,050 | 8,050 | +170 (+2.16%) | 184,000 |
29 Dec 1999 | USD | 7,480 | 7,950 | 7,400 | 7,880 | 7,880 | +540 (+7.36%) | 245,000 |
28 Dec 1999 | USD | 7,380 | 7,410 | 7,210 | 7,340 | 7,340 | +60 (+0.82%) | 84,000 |
27 Dec 1999 | USD | 7,410 | 7,420 | 7,270 | 7,280 | 7,280 | 0.0 (0.0%) | 103,000 |