Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 1999 | USD | 22.59 | 24 | 22.32 | 23.45 | 35.175 | +0.86 (+3.81%) | 128,300 |
21 May 1999 | USD | 21.57 | 22.79 | 21.57 | 22.59 | 33.885 | +0.84 (+3.86%) | 146,500 |
20 May 1999 | USD | 20.63 | 21.84 | 20.63 | 21.75 | 32.625 | +0.84 (+4.02%) | 263,600 |
19 May 1999 | USD | 21 | 21.09 | 20.72 | 20.91 | 31.365 | -0.09 (-0.43%) | 22,600 |
18 May 1999 | USD | 19.88 | 21 | 19.88 | 21 | 31.5 | +0.75 (+3.70%) | 131,100 |
17 May 1999 | USD | 20.34 | 20.45 | 19.32 | 20.25 | 30.375 | -0.09 (-0.44%) | 136,000 |
14 May 1999 | USD | 20.45 | 20.82 | 20.25 | 20.34 | 30.51 | -0.38 (-1.83%) | 123,100 |
13 May 1999 | USD | 21 | 21.2 | 20.63 | 20.72 | 31.08 | -0.28 (-1.33%) | 104,000 |
12 May 1999 | USD | 21.75 | 21.75 | 20.63 | 21 | 31.5 | -0.75 (-3.45%) | 143,700 |
11 May 1999 | USD | 21.95 | 22.32 | 21.47 | 21.75 | 32.625 | -0.29 (-1.32%) | 71,600 |
10 May 1999 | USD | 23.45 | 23.54 | 21.57 | 22.04 | 33.06 | -1.59 (-6.73%) | 116,300 |
7 May 1999 | USD | 23.54 | 24 | 23.45 | 23.63 | 35.445 | -0.19 (-0.80%) | 404,000 |
6 May 1999 | USD | 22.79 | 24 | 22.7 | 23.82 | 35.73 | +1.5 (+6.72%) | 326,400 |
5 May 1999 | USD | 22.41 | 22.7 | 21.95 | 22.32 | 33.48 | 0.0 (0.0%) | 662,200 |
4 May 1999 | USD | 21.38 | 22.32 | 20.82 | 22.32 | 33.48 | +0.37 (+1.69%) | 242,800 |
3 May 1999 | USD | 22.7 | 23.07 | 21.2 | 21.95 | 32.925 | -1.21 (-5.22%) | 70,600 |
30 Apr 1999 | USD | 23.34 | 23.45 | 22.88 | 23.16 | 34.74 | -0.18 (-0.77%) | 173,600 |
29 Apr 1999 | USD | 23.45 | 24 | 23.07 | 23.34 | 35.01 | -0.66 (-2.75%) | 105,600 |
28 Apr 1999 | USD | 23.45 | 24.09 | 23.25 | 24 | 36 | +0.37 (+1.57%) | 81,800 |
27 Apr 1999 | USD | 22.59 | 24.38 | 22.59 | 23.63 | 35.445 | +1.5 (+6.78%) | 253,100 |
26 Apr 1999 | USD | 21.95 | 22.59 | 21.95 | 22.13 | 33.195 | -0.19 (-0.85%) | 42,300 |
23 Apr 1999 | USD | 21.95 | 22.59 | 21.95 | 22.32 | 33.48 | +0.19 (+0.86%) | 46,000 |
22 Apr 1999 | USD | 22.13 | 22.41 | 21.95 | 22.13 | 33.195 | 0.0 (0.0%) | 62,800 |
21 Apr 1999 | USD | 22.13 | 22.5 | 22.13 | 22.13 | 33.195 | -0.13 (-0.58%) | 66,900 |
20 Apr 1999 | USD | 22.13 | 22.5 | 21.75 | 22.26 | 33.39 | +0.13 (+0.59%) | 135,100 |
19 Apr 1999 | USD | 21.38 | 22.5 | 21.38 | 22.13 | 33.195 | +0.51 (+2.36%) | 142,000 |
16 Apr 1999 | USD | 21.84 | 21.95 | 21.38 | 21.62 | 32.43 | +0.38 (+1.79%) | 187,100 |
15 Apr 1999 | USD | 21.75 | 21.95 | 21 | 21.24 | 31.86 | -0.6 (-2.75%) | 76,700 |
14 Apr 1999 | USD | 20.63 | 21.95 | 20.63 | 21.84 | 32.76 | +1.02 (+4.90%) | 122,400 |
13 Apr 1999 | USD | 20.82 | 21.21 | 20.82 | 20.82 | 31.23 | -0.27 (-1.28%) | 81,100 |