Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 1999 | USD | 20.22 | 20.22 | 19.91 | 19.94 | 299.1 | -0.28 (-1.38%) | 158,600 |
5 Aug 1999 | USD | 20.69 | 20.69 | 20.19 | 20.22 | 303.3 | -0.41 (-1.99%) | 165,000 |
4 Aug 1999 | USD | 21.35 | 21.35 | 20.5 | 20.63 | 309.45 | -0.68 (-3.19%) | 87,200 |
3 Aug 1999 | USD | 21.44 | 21.5 | 21.28 | 21.31 | 319.65 | -0.16 (-0.75%) | 110,400 |
2 Aug 1999 | USD | 21.44 | 21.47 | 21.19 | 21.47 | 322.05 | 0.0 (0.0%) | 115,400 |
30 Jul 1999 | USD | 20.81 | 21.53 | 20.81 | 21.47 | 322.05 | +0.72 (+3.47%) | 214,000 |
29 Jul 1999 | USD | 21.22 | 21.38 | 20.75 | 20.75 | 311.25 | -0.56 (-2.63%) | 319,600 |
28 Jul 1999 | USD | 21.5 | 21.5 | 21.25 | 21.31 | 319.65 | -0.19 (-0.88%) | 197,200 |
27 Jul 1999 | USD | 21.72 | 21.72 | 20.91 | 21.5 | 322.5 | -0.25 (-1.15%) | 477,800 |
26 Jul 1999 | USD | 22.16 | 22.28 | 21.69 | 21.75 | 326.25 | -0.41 (-1.85%) | 234,800 |
23 Jul 1999 | USD | 22.66 | 22.72 | 22.16 | 22.16 | 332.4 | -0.5 (-2.21%) | 127,400 |
22 Jul 1999 | USD | 23.06 | 23.06 | 22.56 | 22.66 | 339.9 | -0.34 (-1.48%) | 98,800 |
21 Jul 1999 | USD | 23.16 | 23.19 | 22.63 | 23 | 345 | -0.16 (-0.69%) | 327,800 |
20 Jul 1999 | USD | 24 | 24 | 23.16 | 23.16 | 347.4 | -0.84 (-3.50%) | 119,800 |
19 Jul 1999 | USD | 23.78 | 24.38 | 23.78 | 24 | 360 | +0.47 (+2.00%) | 199,200 |
16 Jul 1999 | USD | 23.25 | 23.63 | 23.25 | 23.53 | 352.95 | +0.4 (+1.73%) | 124,400 |
15 Jul 1999 | USD | 23.22 | 23.25 | 23.08 | 23.13 | 346.95 | -0.15 (-0.64%) | 123,000 |
14 Jul 1999 | USD | 23.41 | 23.5 | 23.25 | 23.28 | 349.2 | -0.13 (-0.56%) | 111,200 |
13 Jul 1999 | USD | 23.72 | 23.72 | 23.38 | 23.41 | 351.15 | -0.28 (-1.18%) | 37,400 |
12 Jul 1999 | USD | 23.81 | 23.94 | 23.66 | 23.69 | 355.35 | -0.06 (-0.25%) | 60,400 |
9 Jul 1999 | USD | 23.56 | 23.91 | 23.56 | 23.75 | 356.25 | +0.25 (+1.06%) | 278,000 |
8 Jul 1999 | USD | 23.53 | 23.53 | 23.13 | 23.5 | 352.5 | 0.0 (0.0%) | 118,200 |
7 Jul 1999 | USD | 24.22 | 24.31 | 23.44 | 23.5 | 352.5 | -0.72 (-2.97%) | 183,400 |
6 Jul 1999 | USD | 24.13 | 24.25 | 24.13 | 24.22 | 363.3 | +0.19 (+0.79%) | 116,800 |
5 Jul 1999 | USD | 24.03 | 24.03 | 24.03 | 24.03 | 360.45 | 0.0 (0.0%) | 0 |
2 Jul 1999 | USD | 24.16 | 24.16 | 23.88 | 24.03 | 360.45 | -0.1 (-0.41%) | 110,000 |
1 Jul 1999 | USD | 24.16 | 24.25 | 24.1 | 24.13 | 361.95 | -0.03 (-0.12%) | 191,800 |
30 Jun 1999 | USD | 24.22 | 24.22 | 23.88 | 24.16 | 362.4 | -0.06 (-0.25%) | 305,400 |
29 Jun 1999 | USD | 24.06 | 24.25 | 23.94 | 24.22 | 363.3 | +0.22 (+0.92%) | 165,000 |
28 Jun 1999 | USD | 23.94 | 24.56 | 23.94 | 24 | 360 | +0.12 (+0.50%) | 65,000 |