Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2000 | USD | 1,276 | 1,290 | 1,260 | 1,261 | 1,261 | +10 (+0.80%) | 167,300 |
7 Apr 2000 | USD | 1,260 | 1,278 | 1,250 | 1,251 | 1,251 | -24 (-1.88%) | 359,600 |
6 Apr 2000 | USD | 1,271 | 1,280 | 1,260 | 1,275 | 1,275 | +4 (+0.31%) | 485,900 |
5 Apr 2000 | USD | 1,281 | 1,295 | 1,265 | 1,271 | 1,271 | +10 (+0.79%) | 473,800 |
4 Apr 2000 | USD | 1,259 | 1,288 | 1,250 | 1,261 | 1,261 | +22 (+1.78%) | 423,100 |
3 Apr 2000 | USD | 1,270 | 1,303 | 1,235 | 1,239 | 1,239 | -36 (-2.82%) | 430,200 |
31 Mar 2000 | USD | 1,270 | 1,315 | 1,255 | 1,275 | 1,275 | +25 (+2%) | 331,500 |
30 Mar 2000 | USD | 1,280 | 1,289 | 1,250 | 1,250 | 1,250 | -38 (-2.95%) | 231,700 |
29 Mar 2000 | USD | 1,290 | 1,296 | 1,276 | 1,288 | 1,288 | +9 (+0.70%) | 257,700 |
28 Mar 2000 | USD | 1,301 | 1,310 | 1,271 | 1,279 | 1,279 | -41 (-3.11%) | 231,400 |
27 Mar 2000 | USD | 1,340 | 1,349 | 1,311 | 1,320 | 1,320 | +9 (+0.69%) | 325,500 |
24 Mar 2000 | USD | 1,302 | 1,320 | 1,302 | 1,311 | 1,311 | +9 (+0.69%) | 425,400 |
23 Mar 2000 | USD | 1,295 | 1,302 | 1,290 | 1,302 | 1,302 | -3 (-0.23%) | 460,300 |
22 Mar 2000 | USD | 1,300 | 1,308 | 1,290 | 1,305 | 1,305 | +7 (+0.54%) | 367,700 |
21 Mar 2000 | USD | 1,307 | 1,326 | 1,285 | 1,298 | 1,298 | -9 (-0.69%) | 688,700 |
20 Mar 2000 | USD | 1,307 | 1,307 | 1,307 | 1,307 | 1,307 | 0.0 (0.0%) | 0 |
17 Mar 2000 | USD | 1,320 | 1,325 | 1,300 | 1,307 | 1,307 | -18 (-1.36%) | 391,300 |
16 Mar 2000 | USD | 1,300 | 1,325 | 1,296 | 1,325 | 1,325 | +18 (+1.38%) | 337,000 |
15 Mar 2000 | USD | 1,314 | 1,314 | 1,300 | 1,307 | 1,307 | 0.0 (0.0%) | 213,000 |
14 Mar 2000 | USD | 1,306 | 1,317 | 1,295 | 1,307 | 1,307 | 0.0 (0.0%) | 347,800 |
13 Mar 2000 | USD | 1,290 | 1,307 | 1,290 | 1,307 | 1,307 | 0.0 (0.0%) | 411,900 |
10 Mar 2000 | USD | 1,285 | 1,307 | 1,285 | 1,307 | 1,307 | +19 (+1.48%) | 962,400 |
9 Mar 2000 | USD | 1,288 | 1,300 | 1,286 | 1,288 | 1,288 | -12 (-0.92%) | 405,300 |
8 Mar 2000 | USD | 1,295 | 1,305 | 1,285 | 1,300 | 1,300 | +5 (+0.39%) | 337,200 |
7 Mar 2000 | USD | 1,290 | 1,312 | 1,285 | 1,295 | 1,295 | +7 (+0.54%) | 459,800 |
6 Mar 2000 | USD | 1,300 | 1,311 | 1,285 | 1,288 | 1,288 | +3 (+0.23%) | 424,200 |
3 Mar 2000 | USD | 1,300 | 1,300 | 1,285 | 1,285 | 1,285 | -5 (-0.39%) | 701,300 |
2 Mar 2000 | USD | 1,313 | 1,315 | 1,290 | 1,290 | 1,290 | -21 (-1.60%) | 522,000 |
1 Mar 2000 | USD | 1,307 | 1,315 | 1,295 | 1,311 | 1,311 | +5 (+0.38%) | 404,800 |
29 Feb 2000 | USD | 1,300 | 1,320 | 1,299 | 1,306 | 1,306 | -4 (-0.31%) | 701,400 |