Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 1999 | USD | 14.75 | 14.875 | 13.375 | 13.6875 | 13.6875 | -1.375 (-9.13%) | 903,300 |
21 Dec 1999 | USD | 16 | 16 | 13.625 | 15.0625 | 15.0625 | -0.125 (-0.82%) | 1,055,000 |
20 Dec 1999 | USD | 17.125 | 17.875 | 14.9375 | 15.1875 | 15.1875 | -1.75 (-10.33%) | 1,140,500 |
17 Dec 1999 | USD | 17.4375 | 18 | 16.5 | 16.9375 | 16.9375 | +0.312 (+1.88%) | 1,184,100 |
16 Dec 1999 | USD | 20.25 | 20.75 | 16.4375 | 16.625 | 16.625 | -3.438 (-17.13%) | 3,202,200 |
15 Dec 1999 | USD | 23.125 | 23.125 | 20 | 20.0625 | 20.0625 | -3.312 (-14.17%) | 801,400 |
14 Dec 1999 | USD | 24.25 | 24.3125 | 23.375 | 23.375 | 23.375 | -0.75 (-3.11%) | 353,700 |
13 Dec 1999 | USD | 24.625 | 25.25 | 24 | 24.125 | 24.125 | -0.875 (-3.50%) | 327,600 |
10 Dec 1999 | USD | 24.4375 | 25 | 23.75 | 25 | 25 | +0.688 (+2.83%) | 144,500 |
9 Dec 1999 | USD | 24.8125 | 24.9375 | 24 | 24.3125 | 24.3125 | -0.5 (-2.02%) | 220,100 |
8 Dec 1999 | USD | 25.25 | 25.3125 | 24.75 | 24.8125 | 24.8125 | -0.438 (-1.73%) | 166,000 |
7 Dec 1999 | USD | 25.625 | 26.25 | 24.75 | 25.25 | 25.25 | -0.375 (-1.46%) | 150,400 |
6 Dec 1999 | USD | 24.5938 | 26.5 | 24.5625 | 25.625 | 25.625 | +0.875 (+3.54%) | 182,000 |
3 Dec 1999 | USD | 25.625 | 26.375 | 24.5 | 24.75 | 24.75 | -0.938 (-3.65%) | 200,200 |
2 Dec 1999 | USD | 25.25 | 26 | 24.8125 | 25.6875 | 25.6875 | -0.875 (-3.29%) | 394,500 |
1 Dec 1999 | USD | 24.5938 | 27 | 24.5625 | 26.5625 | 26.5625 | +1.875 (+7.59%) | 528,400 |
30 Nov 1999 | USD | 25.0313 | 25.375 | 24.5 | 24.6875 | 24.6875 | +0.875 (+3.67%) | 360,400 |
29 Nov 1999 | USD | 24.625 | 25.75 | 23.6875 | 23.8125 | 23.8125 | 0.0 (0.0%) | 224,500 |
26 Nov 1999 | USD | 23.25 | 24.125 | 23.125 | 23.8125 | 23.8125 | +0.75 (+3.25%) | 114,300 |
25 Nov 1999 | USD | 23.0625 | 23.0625 | 23.0625 | 23.0625 | 23.0625 | 0.0 (0.0%) | 0 |
24 Nov 1999 | USD | 22.9375 | 23.5 | 22.75 | 23.0625 | 23.0625 | -0.062 (-0.27%) | 242,000 |
23 Nov 1999 | USD | 24.1563 | 24.1563 | 22.9375 | 23.125 | 23.125 | -1.125 (-4.64%) | 332,100 |
22 Nov 1999 | USD | 24.75 | 25.125 | 23.875 | 24.25 | 24.25 | -0.812 (-3.24%) | 202,700 |
19 Nov 1999 | USD | 24.125 | 25.5 | 23.75 | 25.0625 | 25.0625 | +0.688 (+2.82%) | 205,200 |
18 Nov 1999 | USD | 24.0938 | 24.625 | 23.25 | 24.375 | 24.375 | 0.0 (0.0%) | 270,300 |
17 Nov 1999 | USD | 25.3125 | 25.625 | 24.375 | 24.375 | 24.375 | -0.625 (-2.50%) | 137,900 |
16 Nov 1999 | USD | 25.25 | 25.5 | 24.5 | 25 | 25 | +0.125 (+0.50%) | 202,800 |
15 Nov 1999 | USD | 25.8125 | 26 | 24.125 | 24.875 | 24.875 | -0.875 (-3.40%) | 233,700 |
12 Nov 1999 | USD | 25.75 | 26.25 | 25.0625 | 25.75 | 25.75 | +0.625 (+2.49%) | 439,700 |
11 Nov 1999 | USD | 27 | 27.5 | 25 | 25.125 | 25.125 | -1.125 (-4.29%) | 1,205,700 |