Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 1999 | USD | 18.5 | 18.88 | 18.25 | 18.75 | 18.75 | +0.25 (+1.35%) | 110,700 |
5 Aug 1999 | USD | 18.81 | 18.81 | 18.44 | 18.5 | 18.5 | -0.38 (-2.01%) | 201,300 |
4 Aug 1999 | USD | 19 | 19.06 | 18.56 | 18.88 | 18.88 | -0.18 (-0.94%) | 305,400 |
3 Aug 1999 | USD | 18.81 | 19.19 | 18.81 | 19.06 | 19.06 | +0.25 (+1.33%) | 200,400 |
2 Aug 1999 | USD | 18.69 | 18.81 | 18.5 | 18.81 | 18.81 | -0.07 (-0.37%) | 346,000 |
30 Jul 1999 | USD | 20.25 | 20.25 | 18.5 | 18.88 | 18.88 | -1.31 (-6.49%) | 757,400 |
29 Jul 1999 | USD | 20.38 | 20.5 | 20.06 | 20.19 | 20.19 | -0.06 (-0.30%) | 56,700 |
28 Jul 1999 | USD | 20.44 | 20.75 | 20.12 | 20.25 | 20.25 | -0.31 (-1.51%) | 97,400 |
27 Jul 1999 | USD | 20.31 | 20.69 | 20.31 | 20.56 | 20.56 | +0.25 (+1.23%) | 80,400 |
26 Jul 1999 | USD | 20.25 | 20.56 | 20.06 | 20.31 | 20.31 | 0.0 (0.0%) | 69,100 |
23 Jul 1999 | USD | 20.38 | 20.62 | 20.25 | 20.31 | 20.31 | -0.13 (-0.64%) | 113,900 |
22 Jul 1999 | USD | 20.25 | 20.44 | 20.12 | 20.44 | 20.44 | 0.0 (0.0%) | 98,300 |
21 Jul 1999 | USD | 20.25 | 20.44 | 20 | 20.44 | 20.44 | +0.44 (+2.20%) | 174,800 |
20 Jul 1999 | USD | 19.69 | 20.12 | 19.56 | 20 | 20 | +0.19 (+0.96%) | 102,300 |
19 Jul 1999 | USD | 19.12 | 19.88 | 19.12 | 19.81 | 19.81 | +0.69 (+3.61%) | 202,200 |
16 Jul 1999 | USD | 19.25 | 19.44 | 18.94 | 19.12 | 19.12 | -0.07 (-0.36%) | 71,600 |
15 Jul 1999 | USD | 19.12 | 19.25 | 19 | 19.19 | 19.19 | +0.19 (+1%) | 128,200 |
14 Jul 1999 | USD | 19 | 19.19 | 18.81 | 19 | 19 | 0.0 (0.0%) | 130,800 |
13 Jul 1999 | USD | 19 | 19.12 | 18.75 | 19 | 19 | 0.0 (0.0%) | 152,200 |
12 Jul 1999 | USD | 18.81 | 19 | 18.81 | 19 | 19 | 0.0 (0.0%) | 102,500 |
9 Jul 1999 | USD | 18.81 | 19.12 | 18.81 | 19 | 19 | +0.12 (+0.64%) | 127,100 |
8 Jul 1999 | USD | 19 | 19.19 | 18.69 | 18.88 | 18.88 | -0.18 (-0.94%) | 153,900 |
7 Jul 1999 | USD | 19 | 19.12 | 18.81 | 19.06 | 19.06 | +0.12 (+0.63%) | 401,500 |
6 Jul 1999 | USD | 18.88 | 19 | 18.75 | 18.94 | 18.94 | +0.13 (+0.69%) | 275,500 |
5 Jul 1999 | USD | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.0 (0.0%) | 0 |
2 Jul 1999 | USD | 18.88 | 18.88 | 18.56 | 18.81 | 18.81 | 0.0 (0.0%) | 55,300 |
1 Jul 1999 | USD | 18.69 | 19.06 | 18.56 | 18.81 | 18.81 | +0.37 (+2.01%) | 196,900 |
30 Jun 1999 | USD | 19 | 19 | 18.44 | 18.44 | 18.44 | -0.5 (-2.64%) | 238,700 |
29 Jun 1999 | USD | 19 | 19.06 | 18.81 | 18.94 | 18.94 | -0.06 (-0.32%) | 316,800 |
28 Jun 1999 | USD | 19.25 | 19.25 | 18.81 | 19 | 19 | 0.0 (0.0%) | 441,300 |