Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2000 | USD | 1,330 | 1,330 | 1,300 | 1,310 | 1,310 | -20 (-1.50%) | 474,000 |
25 Feb 2000 | USD | 1,368 | 1,370 | 1,310 | 1,330 | 1,330 | -27 (-1.99%) | 287,300 |
24 Feb 2000 | USD | 1,320 | 1,380 | 1,300 | 1,357 | 1,357 | +29 (+2.18%) | 465,900 |
23 Feb 2000 | USD | 1,287 | 1,328 | 1,285 | 1,328 | 1,328 | +43 (+3.35%) | 324,400 |
22 Feb 2000 | USD | 1,278 | 1,293 | 1,275 | 1,285 | 1,285 | +15 (+1.18%) | 389,600 |
21 Feb 2000 | USD | 1,280 | 1,300 | 1,270 | 1,270 | 1,270 | -24 (-1.85%) | 420,500 |
18 Feb 2000 | USD | 1,295 | 1,295 | 1,269 | 1,294 | 1,294 | +19 (+1.49%) | 682,500 |
17 Feb 2000 | USD | 1,285 | 1,285 | 1,275 | 1,275 | 1,275 | -17 (-1.32%) | 649,700 |
16 Feb 2000 | USD | 1,285 | 1,300 | 1,281 | 1,292 | 1,292 | +7 (+0.54%) | 512,200 |
15 Feb 2000 | USD | 1,310 | 1,318 | 1,285 | 1,285 | 1,285 | -15 (-1.15%) | 636,200 |
14 Feb 2000 | USD | 1,310 | 1,340 | 1,300 | 1,300 | 1,300 | 0.0 (0.0%) | 740,800 |
11 Feb 2000 | USD | 1,300 | 1,300 | 1,300 | 1,300 | 1,300 | 0.0 (0.0%) | 0 |
10 Feb 2000 | USD | 1,321 | 1,388 | 1,300 | 1,300 | 1,300 | -21 (-1.59%) | 695,800 |
9 Feb 2000 | USD | 1,362 | 1,400 | 1,321 | 1,321 | 1,321 | -41 (-3.01%) | 572,700 |
8 Feb 2000 | USD | 1,392 | 1,399 | 1,353 | 1,362 | 1,362 | -42 (-2.99%) | 545,600 |
7 Feb 2000 | USD | 1,391 | 1,410 | 1,391 | 1,404 | 1,404 | +14 (+1.01%) | 259,700 |
4 Feb 2000 | USD | 1,405 | 1,409 | 1,390 | 1,390 | 1,390 | -16 (-1.14%) | 719,600 |
3 Feb 2000 | USD | 1,411 | 1,424 | 1,403 | 1,406 | 1,406 | -5 (-0.35%) | 334,700 |
2 Feb 2000 | USD | 1,402 | 1,435 | 1,402 | 1,411 | 1,411 | +9 (+0.64%) | 271,200 |
1 Feb 2000 | USD | 1,422 | 1,423 | 1,400 | 1,402 | 1,402 | -23 (-1.61%) | 420,500 |
31 Jan 2000 | USD | 1,422 | 1,439 | 1,422 | 1,425 | 1,425 | +3 (+0.21%) | 163,200 |
28 Jan 2000 | USD | 1,432 | 1,434 | 1,422 | 1,422 | 1,422 | -10 (-0.70%) | 269,800 |
27 Jan 2000 | USD | 1,431 | 1,440 | 1,420 | 1,432 | 1,432 | -11 (-0.76%) | 441,700 |
26 Jan 2000 | USD | 1,440 | 1,449 | 1,428 | 1,443 | 1,443 | +6 (+0.42%) | 284,600 |
25 Jan 2000 | USD | 1,440 | 1,459 | 1,430 | 1,437 | 1,437 | -8 (-0.55%) | 200,200 |
24 Jan 2000 | USD | 1,420 | 1,460 | 1,420 | 1,445 | 1,445 | +11 (+0.77%) | 396,200 |
21 Jan 2000 | USD | 1,452 | 1,455 | 1,425 | 1,434 | 1,434 | -18 (-1.24%) | 507,200 |
20 Jan 2000 | USD | 1,455 | 1,456 | 1,450 | 1,452 | 1,452 | -3 (-0.21%) | 292,200 |
19 Jan 2000 | USD | 1,450 | 1,459 | 1,450 | 1,455 | 1,455 | +5 (+0.34%) | 258,900 |
18 Jan 2000 | USD | 1,470 | 1,470 | 1,450 | 1,450 | 1,450 | -16 (-1.09%) | 220,000 |