Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 1999 | USD | 19.56 | 19.85 | 19.44 | 19.5 | 292.5 | -0.13 (-0.66%) | 124,600 |
16 Sep 1999 | USD | 20 | 20 | 19.53 | 19.63 | 294.45 | -0.37 (-1.85%) | 68,200 |
15 Sep 1999 | USD | 19.94 | 20 | 19.6 | 20 | 300 | +0.19 (+0.96%) | 314,200 |
14 Sep 1999 | USD | 19.97 | 19.97 | 19.5 | 19.81 | 297.15 | -0.16 (-0.80%) | 128,400 |
13 Sep 1999 | USD | 20.16 | 20.22 | 19.88 | 19.97 | 299.55 | -0.16 (-0.79%) | 203,200 |
10 Sep 1999 | USD | 20.25 | 20.44 | 20.03 | 20.13 | 301.95 | -0.03 (-0.15%) | 382,000 |
9 Sep 1999 | USD | 20.75 | 20.75 | 19.94 | 20.16 | 302.4 | -0.59 (-2.84%) | 306,800 |
8 Sep 1999 | USD | 20.94 | 20.94 | 20.56 | 20.75 | 311.25 | -0.19 (-0.91%) | 55,600 |
7 Sep 1999 | USD | 20.88 | 21 | 20.69 | 20.94 | 314.1 | 0.0 (0.0%) | 350,800 |
6 Sep 1999 | USD | 20.94 | 20.94 | 20.94 | 20.94 | 314.1 | 0.0 (0.0%) | 0 |
3 Sep 1999 | USD | 20.19 | 21 | 20.19 | 20.94 | 314.1 | +0.75 (+3.71%) | 71,000 |
2 Sep 1999 | USD | 19.94 | 20.19 | 19.66 | 20.19 | 302.85 | +0.25 (+1.25%) | 287,400 |
1 Sep 1999 | USD | 19.85 | 20.06 | 19.85 | 19.94 | 299.1 | +0.09 (+0.45%) | 119,600 |
31 Aug 1999 | USD | 20.1 | 20.13 | 19.75 | 19.85 | 297.75 | -0.06 (-0.30%) | 180,800 |
30 Aug 1999 | USD | 20.1 | 20.13 | 19.88 | 19.91 | 298.65 | -0.28 (-1.39%) | 139,400 |
27 Aug 1999 | USD | 20.85 | 20.85 | 20.13 | 20.19 | 302.85 | -0.59 (-2.84%) | 456,800 |
26 Aug 1999 | USD | 21.19 | 21.38 | 20.78 | 20.78 | 311.7 | -0.41 (-1.93%) | 166,800 |
25 Aug 1999 | USD | 21 | 21.25 | 21 | 21.19 | 317.85 | +0.31 (+1.48%) | 160,400 |
24 Aug 1999 | USD | 20.6 | 20.94 | 20.6 | 20.88 | 313.2 | +0.38 (+1.85%) | 110,600 |
23 Aug 1999 | USD | 20.47 | 20.5 | 20.47 | 20.5 | 307.5 | +0.03 (+0.15%) | 241,000 |
20 Aug 1999 | USD | 20.63 | 20.66 | 20.1 | 20.47 | 307.05 | -0.16 (-0.78%) | 193,000 |
19 Aug 1999 | USD | 20.35 | 20.63 | 19.85 | 20.63 | 309.45 | +0.22 (+1.08%) | 91,200 |
18 Aug 1999 | USD | 20.25 | 20.97 | 20.13 | 20.41 | 306.15 | +0.16 (+0.79%) | 225,800 |
17 Aug 1999 | USD | 20.22 | 20.25 | 19.94 | 20.25 | 303.75 | +0.03 (+0.15%) | 318,600 |
16 Aug 1999 | USD | 20.19 | 20.25 | 20.06 | 20.22 | 303.3 | +0.09 (+0.45%) | 54,000 |
13 Aug 1999 | USD | 19.88 | 20.13 | 19.85 | 20.13 | 301.95 | +0.25 (+1.26%) | 114,200 |
12 Aug 1999 | USD | 20.1 | 20.1 | 19.56 | 19.88 | 298.2 | -0.18 (-0.90%) | 117,800 |
11 Aug 1999 | USD | 19.25 | 20.06 | 19.25 | 20.06 | 300.9 | +0.81 (+4.21%) | 354,000 |
10 Aug 1999 | USD | 19.44 | 19.6 | 19.13 | 19.25 | 288.75 | -0.22 (-1.13%) | 191,200 |
9 Aug 1999 | USD | 19.94 | 19.94 | 19.38 | 19.47 | 292.05 | -0.47 (-2.36%) | 157,600 |