Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 1999 | USD | 62.625 | 63.4375 | 62.0625 | 62.9375 | 50.35 | +0.562 (+0.90%) | 199,750 |
13 Sep 1999 | USD | 61.875 | 62.625 | 61.875 | 62.375 | 49.9 | +0.438 (+0.71%) | 209,500 |
10 Sep 1999 | USD | 62.375 | 62.5 | 61.75 | 61.9375 | 49.55 | +1.688 (+2.80%) | 560,000 |
9 Sep 1999 | USD | 60.1875 | 60.4375 | 59.9375 | 60.25 | 48.2 | -0.312 (-0.52%) | 863,750 |
8 Sep 1999 | USD | 59.9375 | 60.9375 | 59.5 | 60.5625 | 48.45 | +0.688 (+1.15%) | 369,000 |
7 Sep 1999 | USD | 59.375 | 60 | 59.25 | 59.875 | 47.9 | -1.312 (-2.15%) | 907,250 |
6 Sep 1999 | USD | 61.1875 | 61.1875 | 61.1875 | 61.1875 | 48.95 | 0.0 (0.0%) | 0 |
3 Sep 1999 | USD | 59.5 | 61.3125 | 59.5 | 61.1875 | 48.95 | +1.125 (+1.87%) | 283,500 |
2 Sep 1999 | USD | 60.5 | 60.625 | 60 | 60.0625 | 48.05 | -0.375 (-0.62%) | 550,000 |
1 Sep 1999 | USD | 60.6875 | 60.75 | 60.4375 | 60.4375 | 48.35 | -0.062 (-0.10%) | 646,500 |
31 Aug 1999 | USD | 60.875 | 60.875 | 59.875 | 60.5 | 48.4 | +0.125 (+0.21%) | 493,750 |
30 Aug 1999 | USD | 60.75 | 61.4375 | 60.375 | 60.375 | 48.3 | -0.125 (-0.21%) | 352,250 |
27 Aug 1999 | USD | 60 | 60.625 | 60 | 60.5 | 48.4 | -0.125 (-0.21%) | 339,500 |
26 Aug 1999 | USD | 60.6992 | 60.875 | 60.5 | 60.625 | 48.5 | -1 (-1.62%) | 417,250 |
25 Aug 1999 | USD | 61.625 | 61.6875 | 61 | 61.625 | 49.3 | -1.062 (-1.69%) | 246,750 |
24 Aug 1999 | USD | 61.8125 | 63 | 61.75 | 62.6875 | 50.15 | +0.25 (+0.40%) | 209,250 |
23 Aug 1999 | USD | 62.25 | 62.5 | 62 | 62.4375 | 49.95 | -1.062 (-1.67%) | 501,250 |
20 Aug 1999 | USD | 62.625 | 63.5 | 62.5 | 63.5 | 50.8 | +1.875 (+3.04%) | 283,000 |
19 Aug 1999 | USD | 61.5 | 61.8789 | 61.375 | 61.625 | 49.3 | +0.25 (+0.41%) | 334,500 |
18 Aug 1999 | USD | 61.3125 | 61.9375 | 61.2969 | 61.375 | 49.1 | -0.812 (-1.31%) | 283,500 |
17 Aug 1999 | USD | 62.4375 | 62.4375 | 62 | 62.1875 | 49.75 | -0.562 (-0.90%) | 581,500 |
16 Aug 1999 | USD | 63 | 63.25 | 62.6875 | 62.75 | 50.2 | 0.0 (0.0%) | 15,500 |
13 Aug 1999 | USD | 62.875 | 63.25 | 62.625 | 62.75 | 50.2 | +0.125 (+0.20%) | 181,750 |
12 Aug 1999 | USD | 62.1875 | 62.75 | 62 | 62.625 | 50.1 | +1.188 (+1.93%) | 477,250 |
11 Aug 1999 | USD | 61.0625 | 61.625 | 60.5 | 61.4375 | 49.15 | +0.125 (+0.20%) | 233,000 |
10 Aug 1999 | USD | 61.875 | 62.25 | 61.3125 | 61.3125 | 49.05 | +0.312 (+0.51%) | 87,000 |
9 Aug 1999 | USD | 59.8125 | 61.1875 | 59.8125 | 61 | 48.8 | +1.188 (+1.99%) | 187,250 |
6 Aug 1999 | USD | 59 | 59.9375 | 58.875 | 59.8125 | 47.85 | +0.062 (+0.10%) | 156,500 |
5 Aug 1999 | USD | 60 | 60 | 59.125 | 59.75 | 47.8 | 0.0 (0.0%) | 303,250 |
4 Aug 1999 | USD | 60.375 | 61 | 59.75 | 59.75 | 47.8 | -0.875 (-1.44%) | 36,500 |