Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 1999 | USD | 17.69 | 17.81 | 17.5 | 17.81 | 17.81 | +0.06 (+0.34%) | 89,800 |
16 Sep 1999 | USD | 18 | 18 | 17.5 | 17.75 | 17.75 | -0.44 (-2.42%) | 152,000 |
15 Sep 1999 | USD | 18.19 | 18.25 | 17.75 | 18.19 | 18.19 | +0.19 (+1.06%) | 180,100 |
14 Sep 1999 | USD | 18.56 | 18.62 | 18 | 18 | 18 | -0.56 (-3.02%) | 220,200 |
13 Sep 1999 | USD | 18.56 | 18.88 | 18.5 | 18.56 | 18.56 | 0.0 (0.0%) | 185,100 |
10 Sep 1999 | USD | 18.25 | 18.88 | 18.19 | 18.56 | 18.56 | +0.28 (+1.53%) | 143,800 |
9 Sep 1999 | USD | 17.88 | 18.44 | 17.88 | 18.28 | 18.28 | +0.34 (+1.90%) | 121,900 |
8 Sep 1999 | USD | 18 | 18.06 | 17.75 | 17.94 | 17.94 | -0.06 (-0.33%) | 158,600 |
7 Sep 1999 | USD | 18.19 | 18.44 | 17.94 | 18 | 18 | -0.38 (-2.07%) | 56,500 |
6 Sep 1999 | USD | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.0 (0.0%) | 0 |
3 Sep 1999 | USD | 18.38 | 18.56 | 18.25 | 18.38 | 18.38 | +0.26 (+1.43%) | 146,100 |
2 Sep 1999 | USD | 18.12 | 18.12 | 18 | 18.12 | 18.12 | 0.0 (0.0%) | 96,900 |
1 Sep 1999 | USD | 18.12 | 18.19 | 17.81 | 18.12 | 18.12 | +0.06 (+0.33%) | 51,300 |
31 Aug 1999 | USD | 18.12 | 18.31 | 18 | 18.06 | 18.06 | 0.0 (0.0%) | 91,100 |
30 Aug 1999 | USD | 18.31 | 18.31 | 17.88 | 18.06 | 18.06 | -0.13 (-0.71%) | 97,900 |
27 Aug 1999 | USD | 18.62 | 18.75 | 18.06 | 18.19 | 18.19 | -0.43 (-2.31%) | 109,700 |
26 Aug 1999 | USD | 18.75 | 18.81 | 18.5 | 18.62 | 18.62 | -0.07 (-0.37%) | 258,100 |
25 Aug 1999 | USD | 18.12 | 18.75 | 18 | 18.69 | 18.69 | +0.57 (+3.15%) | 269,300 |
24 Aug 1999 | USD | 18.62 | 18.69 | 18 | 18.12 | 18.12 | -0.63 (-3.36%) | 353,500 |
23 Aug 1999 | USD | 18.5 | 18.94 | 18.44 | 18.75 | 18.75 | +0.31 (+1.68%) | 119,500 |
20 Aug 1999 | USD | 18.5 | 18.62 | 18.12 | 18.44 | 18.44 | 0.0 (0.0%) | 70,900 |
19 Aug 1999 | USD | 18.56 | 18.69 | 18 | 18.44 | 18.44 | -0.12 (-0.65%) | 192,000 |
18 Aug 1999 | USD | 18.25 | 18.81 | 18.19 | 18.56 | 18.56 | +0.12 (+0.65%) | 262,000 |
17 Aug 1999 | USD | 18.38 | 18.62 | 18.38 | 18.44 | 18.44 | 0.0 (0.0%) | 91,000 |
16 Aug 1999 | USD | 18.25 | 18.5 | 18.25 | 18.44 | 18.44 | +0.13 (+0.71%) | 76,000 |
13 Aug 1999 | USD | 18.5 | 18.62 | 18 | 18.31 | 18.31 | -0.19 (-1.03%) | 98,300 |
12 Aug 1999 | USD | 18.62 | 18.75 | 18.38 | 18.5 | 18.5 | -0.25 (-1.33%) | 84,300 |
11 Aug 1999 | USD | 18.62 | 18.75 | 18.31 | 18.75 | 18.75 | +0.19 (+1.02%) | 117,600 |
10 Aug 1999 | USD | 18.69 | 18.88 | 18.31 | 18.56 | 18.56 | -0.13 (-0.70%) | 198,200 |
9 Aug 1999 | USD | 18.5 | 18.75 | 18.25 | 18.69 | 18.69 | -0.06 (-0.32%) | 269,700 |