Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2000 | USD | 90.25 | 91.88 | 85.5 | 86.94 | 521.64 | -5.06 (-5.50%) | 236,700 |
27 Mar 2000 | USD | 91.19 | 93.38 | 90.5 | 92 | 552 | +1.5 (+1.66%) | 217,600 |
24 Mar 2000 | USD | 89.38 | 92.06 | 87.56 | 90.5 | 543 | +2.5 (+2.84%) | 344,700 |
23 Mar 2000 | USD | 86.25 | 89.69 | 85 | 88 | 528 | +1 (+1.15%) | 340,400 |
22 Mar 2000 | USD | 82.13 | 88 | 82.13 | 87 | 522 | +5.75 (+7.08%) | 367,000 |
21 Mar 2000 | USD | 76 | 83.88 | 75.5 | 81.25 | 487.5 | +3.56 (+4.58%) | 442,400 |
20 Mar 2000 | USD | 84.38 | 86.06 | 77 | 77.69 | 466.14 | -12.31 (-13.68%) | 678,600 |
17 Mar 2000 | USD | 86.94 | 92 | 86 | 90 | 540 | +2.06 (+2.34%) | 191,500 |
16 Mar 2000 | USD | 89.75 | 92.19 | 83 | 87.94 | 527.64 | -1.06 (-1.19%) | 490,200 |
15 Mar 2000 | USD | 94.63 | 94.88 | 88 | 89 | 534 | -5.94 (-6.26%) | 423,400 |
14 Mar 2000 | USD | 97.38 | 104.25 | 94.88 | 94.94 | 569.64 | -1 (-1.04%) | 833,100 |
13 Mar 2000 | USD | 86 | 99.75 | 82.38 | 95.94 | 575.64 | +1.44 (+1.52%) | 749,700 |
10 Mar 2000 | USD | 94 | 97.88 | 92.38 | 94.5 | 567 | +0.81 (+0.86%) | 684,400 |
9 Mar 2000 | USD | 89.25 | 97.5 | 86.75 | 93.69 | 562.14 | +6.13 (+7.00%) | 1,778,400 |
8 Mar 2000 | USD | 84.69 | 89.94 | 79.13 | 87.56 | 525.36 | +8.93 (+11.36%) | 1,705,300 |
7 Mar 2000 | USD | 96.63 | 96.75 | 76.5 | 78.63 | 471.78 | -11.56 (-12.82%) | 2,291,900 |
6 Mar 2000 | USD | 75.5 | 93 | 75.38 | 90.19 | 541.14 | +15.19 (+20.25%) | 2,516,400 |
3 Mar 2000 | USD | 72.5 | 75.06 | 70.44 | 75 | 450 | +3.5 (+4.90%) | 1,235,600 |
2 Mar 2000 | USD | 65.5 | 71.75 | 65.5 | 71.5 | 429 | +7.12 (+11.06%) | 1,558,600 |
1 Mar 2000 | USD | 59.13 | 64.75 | 59 | 64.38 | 386.28 | +8.44 (+15.09%) | 2,040,800 |
29 Feb 2000 | USD | 54.13 | 57 | 52 | 55.94 | 335.64 | +2.06 (+3.82%) | 465,300 |
28 Feb 2000 | USD | 57.44 | 57.5 | 53.5 | 53.88 | 323.28 | -3 (-5.27%) | 229,100 |
25 Feb 2000 | USD | 57.31 | 57.63 | 54.75 | 56.88 | 341.28 | +0.13 (+0.23%) | 401,100 |
24 Feb 2000 | USD | 56.5 | 57.5 | 53.31 | 56.75 | 340.5 | +4.87 (+9.39%) | 894,800 |
23 Feb 2000 | USD | 50.19 | 53.13 | 50.06 | 51.88 | 311.28 | +1.75 (+3.49%) | 313,100 |
22 Feb 2000 | USD | 51.06 | 52 | 48.5 | 50.13 | 300.78 | -0.87 (-1.71%) | 242,700 |
21 Feb 2000 | USD | 51 | 51 | 51 | 51 | 306 | 0.0 (0.0%) | 0 |
18 Feb 2000 | USD | 54.88 | 55 | 51 | 51 | 306 | -4 (-7.27%) | 290,800 |
17 Feb 2000 | USD | 54.13 | 55.75 | 52.88 | 55 | 330 | +2.06 (+3.89%) | 281,400 |
16 Feb 2000 | USD | 52.88 | 53.63 | 52.13 | 52.94 | 317.64 | -0.06 (-0.11%) | 193,000 |