Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 1999 | USD | 17.5 | 17.69 | 17.31 | 17.38 | 17.38 | -0.31 (-1.75%) | 61,700 |
28 Oct 1999 | USD | 17.44 | 17.88 | 17.25 | 17.69 | 17.69 | +0.38 (+2.20%) | 84,700 |
27 Oct 1999 | USD | 17 | 17.75 | 17 | 17.31 | 17.31 | +0.19 (+1.11%) | 75,200 |
26 Oct 1999 | USD | 17.19 | 17.25 | 16.94 | 17.12 | 17.12 | +0.06 (+0.35%) | 138,800 |
25 Oct 1999 | USD | 16.81 | 17.38 | 16.69 | 17.06 | 17.06 | +0.12 (+0.71%) | 138,700 |
22 Oct 1999 | USD | 16.69 | 17.12 | 16.69 | 16.94 | 16.94 | +0.32 (+1.93%) | 131,800 |
21 Oct 1999 | USD | 16.69 | 16.75 | 16.06 | 16.62 | 16.62 | -0.32 (-1.89%) | 245,700 |
20 Oct 1999 | USD | 16.69 | 16.94 | 16.44 | 16.94 | 16.94 | +0.06 (+0.36%) | 151,600 |
19 Oct 1999 | USD | 16.88 | 17.12 | 16.88 | 16.88 | 16.88 | 0.0 (0.0%) | 84,900 |
18 Oct 1999 | USD | 16.75 | 17 | 16.75 | 16.88 | 16.88 | -0.06 (-0.35%) | 70,900 |
15 Oct 1999 | USD | 16.94 | 16.94 | 16.5 | 16.94 | 16.94 | +0.25 (+1.50%) | 116,500 |
14 Oct 1999 | USD | 16.75 | 17.06 | 16.38 | 16.69 | 16.69 | +0.13 (+0.79%) | 102,100 |
13 Oct 1999 | USD | 16.81 | 16.94 | 16.5 | 16.56 | 16.56 | -0.19 (-1.13%) | 92,200 |
12 Oct 1999 | USD | 17 | 17 | 16.69 | 16.75 | 16.75 | -0.31 (-1.82%) | 107,300 |
11 Oct 1999 | USD | 17.12 | 17.38 | 16.75 | 17.06 | 17.06 | 0.0 (0.0%) | 145,500 |
8 Oct 1999 | USD | 17.06 | 17.5 | 17 | 17.06 | 17.06 | -0.13 (-0.76%) | 151,600 |
7 Oct 1999 | USD | 17.19 | 17.31 | 17.06 | 17.19 | 17.19 | +0.25 (+1.48%) | 206,800 |
6 Oct 1999 | USD | 17 | 17.44 | 16.88 | 16.94 | 16.94 | +0.19 (+1.13%) | 254,600 |
5 Oct 1999 | USD | 16.62 | 17.06 | 16.5 | 16.75 | 16.75 | +0.5 (+3.08%) | 309,800 |
4 Oct 1999 | USD | 16.25 | 16.5 | 16.19 | 16.25 | 16.25 | +0.19 (+1.18%) | 94,400 |
1 Oct 1999 | USD | 16.25 | 16.25 | 15.56 | 16.06 | 16.06 | -0.19 (-1.17%) | 115,800 |
30 Sep 1999 | USD | 16.12 | 16.25 | 15.88 | 16.25 | 16.25 | +0.13 (+0.81%) | 97,300 |
29 Sep 1999 | USD | 15.94 | 16.19 | 15.81 | 16.12 | 16.12 | +0.18 (+1.13%) | 115,400 |
28 Sep 1999 | USD | 16.12 | 16.12 | 15.62 | 15.94 | 15.94 | -0.25 (-1.54%) | 174,800 |
27 Sep 1999 | USD | 16.62 | 16.69 | 16.12 | 16.19 | 16.19 | -0.56 (-3.34%) | 233,700 |
24 Sep 1999 | USD | 16.5 | 16.75 | 16.19 | 16.75 | 16.75 | +0.31 (+1.89%) | 385,200 |
23 Sep 1999 | USD | 17.56 | 17.56 | 16.25 | 16.44 | 16.44 | -1.31 (-7.38%) | 527,900 |
22 Sep 1999 | USD | 17.75 | 17.81 | 17.75 | 17.75 | 17.75 | 0.0 (0.0%) | 58,000 |
21 Sep 1999 | USD | 17.88 | 17.88 | 17.56 | 17.75 | 17.75 | -0.25 (-1.39%) | 56,300 |
20 Sep 1999 | USD | 17.81 | 18.12 | 17.75 | 18 | 18 | +0.19 (+1.07%) | 140,000 |