Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2000 | USD | 4,400 | 4,450 | 4,340 | 4,390 | 4,390 | -80 (-1.79%) | 1,749,000 |
28 Jan 2000 | USD | 4,330 | 4,500 | 4,260 | 4,470 | 4,470 | +220 (+5.18%) | 2,727,000 |
27 Jan 2000 | USD | 4,150 | 4,360 | 4,140 | 4,250 | 4,250 | +150 (+3.66%) | 3,825,000 |
26 Jan 2000 | USD | 4,080 | 4,130 | 4,050 | 4,100 | 4,100 | +160 (+4.06%) | 2,716,000 |
25 Jan 2000 | USD | 4,030 | 4,050 | 3,900 | 3,940 | 3,940 | -140 (-3.43%) | 1,687,000 |
24 Jan 2000 | USD | 3,710 | 4,080 | 3,700 | 4,080 | 4,080 | +370 (+9.97%) | 1,676,000 |
21 Jan 2000 | USD | 3,840 | 3,900 | 3,680 | 3,710 | 3,710 | -90 (-2.37%) | 1,591,000 |
20 Jan 2000 | USD | 3,800 | 3,850 | 3,750 | 3,800 | 3,800 | +170 (+4.68%) | 1,457,000 |
19 Jan 2000 | USD | 3,860 | 3,860 | 3,630 | 3,630 | 3,630 | -240 (-6.20%) | 1,615,000 |
18 Jan 2000 | USD | 3,920 | 3,920 | 3,760 | 3,870 | 3,870 | -100 (-2.52%) | 1,453,000 |
17 Jan 2000 | USD | 4,020 | 4,050 | 3,870 | 3,970 | 3,970 | -30 (-0.75%) | 1,713,000 |
14 Jan 2000 | USD | 4,050 | 4,120 | 3,940 | 4,000 | 4,000 | +80 (+2.04%) | 2,002,000 |
13 Jan 2000 | USD | 3,900 | 3,990 | 3,830 | 3,920 | 3,920 | +50 (+1.29%) | 1,108,000 |
12 Jan 2000 | USD | 3,900 | 3,920 | 3,780 | 3,870 | 3,870 | -90 (-2.27%) | 2,032,000 |
11 Jan 2000 | USD | 4,070 | 4,070 | 3,950 | 3,960 | 3,960 | +190 (+5.04%) | 3,193,000 |
10 Jan 2000 | USD | 3,770 | 3,770 | 3,770 | 3,770 | 3,770 | 0.0 (0.0%) | 0 |
7 Jan 2000 | USD | 3,640 | 3,840 | 3,580 | 3,770 | 3,770 | +220 (+6.20%) | 2,514,000 |
6 Jan 2000 | USD | 3,880 | 3,910 | 3,550 | 3,550 | 3,550 | -320 (-8.27%) | 1,641,000 |
5 Jan 2000 | USD | 3,850 | 3,890 | 3,600 | 3,870 | 3,870 | -230 (-5.61%) | 2,454,000 |
4 Jan 2000 | USD | 4,160 | 4,180 | 4,060 | 4,100 | 4,100 | +40 (+0.99%) | 1,258,000 |
3 Jan 2000 | USD | 4,060 | 4,060 | 4,060 | 4,060 | 4,060 | 0.0 (0.0%) | 0 |
31 Dec 1999 | USD | 4,060 | 4,060 | 4,060 | 4,060 | 4,060 | 0.0 (0.0%) | 0 |
30 Dec 1999 | USD | 4,010 | 4,120 | 3,980 | 4,060 | 4,060 | -60 (-1.46%) | 676,000 |
29 Dec 1999 | USD | 4,200 | 4,200 | 4,050 | 4,120 | 4,120 | +60 (+1.48%) | 1,304,000 |
28 Dec 1999 | USD | 3,780 | 4,180 | 3,780 | 4,060 | 4,060 | +230 (+6.01%) | 1,437,000 |
27 Dec 1999 | USD | 3,930 | 3,930 | 3,790 | 3,830 | 3,830 | 0.0 (0.0%) | 507,000 |