Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2000 | USD | 4,300 | 4,320 | 4,090 | 4,090 | 4,090 | -190 (-4.44%) | 2,322,000 |
10 Mar 2000 | USD | 4,380 | 4,380 | 4,280 | 4,280 | 4,280 | +50 (+1.18%) | 3,999,000 |
9 Mar 2000 | USD | 4,240 | 4,310 | 4,160 | 4,230 | 4,230 | +30 (+0.71%) | 1,695,000 |
8 Mar 2000 | USD | 4,220 | 4,270 | 4,200 | 4,200 | 4,200 | -90 (-2.10%) | 919,000 |
7 Mar 2000 | USD | 4,250 | 4,290 | 4,180 | 4,290 | 4,290 | +130 (+3.13%) | 1,297,000 |
6 Mar 2000 | USD | 4,240 | 4,270 | 4,160 | 4,160 | 4,160 | -50 (-1.19%) | 1,454,000 |
3 Mar 2000 | USD | 4,300 | 4,310 | 4,160 | 4,210 | 4,210 | -190 (-4.32%) | 1,649,000 |
2 Mar 2000 | USD | 4,420 | 4,500 | 4,400 | 4,400 | 4,400 | -120 (-2.65%) | 1,203,000 |
1 Mar 2000 | USD | 4,570 | 4,710 | 4,400 | 4,520 | 4,520 | -50 (-1.09%) | 1,656,000 |
29 Feb 2000 | USD | 4,630 | 4,740 | 4,460 | 4,570 | 4,570 | -40 (-0.87%) | 1,779,000 |
28 Feb 2000 | USD | 4,640 | 4,740 | 4,550 | 4,610 | 4,610 | -30 (-0.65%) | 1,463,000 |
25 Feb 2000 | USD | 4,540 | 4,670 | 4,500 | 4,640 | 4,640 | +70 (+1.53%) | 1,428,000 |
24 Feb 2000 | USD | 4,540 | 4,620 | 4,500 | 4,570 | 4,570 | +90 (+2.01%) | 1,248,000 |
23 Feb 2000 | USD | 4,440 | 4,530 | 4,390 | 4,480 | 4,480 | +60 (+1.36%) | 1,650,000 |
22 Feb 2000 | USD | 4,420 | 4,500 | 4,340 | 4,420 | 4,420 | -70 (-1.56%) | 1,451,000 |
21 Feb 2000 | USD | 4,420 | 4,500 | 4,280 | 4,490 | 4,490 | -30 (-0.66%) | 1,681,000 |
18 Feb 2000 | USD | 4,780 | 4,780 | 4,480 | 4,520 | 4,520 | -360 (-7.38%) | 2,175,000 |
17 Feb 2000 | USD | 4,450 | 4,900 | 4,450 | 4,880 | 4,880 | +430 (+9.66%) | 3,487,000 |
16 Feb 2000 | USD | 4,220 | 4,500 | 4,100 | 4,450 | 4,450 | +30 (+0.68%) | 1,895,000 |
15 Feb 2000 | USD | 4,450 | 4,470 | 4,260 | 4,420 | 4,420 | -230 (-4.95%) | 2,746,000 |
14 Feb 2000 | USD | 4,620 | 4,700 | 4,600 | 4,650 | 4,650 | -20 (-0.43%) | 1,320,000 |
11 Feb 2000 | USD | 4,670 | 4,670 | 4,670 | 4,670 | 4,670 | 0.0 (0.0%) | 0 |
10 Feb 2000 | USD | 4,690 | 4,720 | 4,580 | 4,670 | 4,670 | -30 (-0.64%) | 1,707,000 |
9 Feb 2000 | USD | 4,720 | 4,760 | 4,680 | 4,700 | 4,700 | +80 (+1.73%) | 1,837,000 |
8 Feb 2000 | USD | 4,770 | 4,870 | 4,580 | 4,620 | 4,620 | -150 (-3.14%) | 2,493,000 |
7 Feb 2000 | USD | 4,780 | 4,830 | 4,740 | 4,770 | 4,770 | -110 (-2.25%) | 2,502,000 |
4 Feb 2000 | USD | 4,850 | 4,910 | 4,660 | 4,880 | 4,880 | +70 (+1.46%) | 2,246,000 |
3 Feb 2000 | USD | 4,800 | 4,920 | 4,760 | 4,810 | 4,810 | +200 (+4.34%) | 3,211,000 |
2 Feb 2000 | USD | 4,600 | 4,820 | 4,590 | 4,610 | 4,610 | +200 (+4.54%) | 4,108,000 |
1 Feb 2000 | USD | 4,390 | 4,460 | 4,360 | 4,410 | 4,410 | +20 (+0.46%) | 2,123,000 |