Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 1999 | USD | 20.75 | 21.0625 | 20.75 | 20.75 | 20.75 | -0.125 (-0.60%) | 134,000 |
28 Sep 1999 | USD | 21.3125 | 21.375 | 20.75 | 20.875 | 20.875 | -0.469 (-2.20%) | 98,000 |
27 Sep 1999 | USD | 21.4688 | 21.625 | 21.0625 | 21.3438 | 21.3438 | -0.219 (-1.01%) | 108,100 |
24 Sep 1999 | USD | 21.375 | 21.75 | 21.375 | 21.5625 | 21.5625 | +0.125 (+0.58%) | 40,100 |
23 Sep 1999 | USD | 21.5625 | 21.6875 | 21.375 | 21.4375 | 21.4375 | -0.188 (-0.87%) | 66,100 |
22 Sep 1999 | USD | 22.375 | 22.375 | 21.625 | 21.625 | 21.625 | -0.625 (-2.81%) | 86,400 |
21 Sep 1999 | USD | 22.25 | 22.5 | 22 | 22.25 | 22.25 | 0.0 (0.0%) | 71,300 |
20 Sep 1999 | USD | 22.625 | 22.625 | 22 | 22.25 | 22.25 | +0.125 (+0.56%) | 89,000 |
17 Sep 1999 | USD | 22.2813 | 23 | 22.125 | 22.125 | 22.125 | 0.0 (0.0%) | 140,600 |
16 Sep 1999 | USD | 23 | 23 | 22.125 | 22.125 | 22.125 | -1 (-4.32%) | 240,300 |
15 Sep 1999 | USD | 23.3125 | 23.375 | 23 | 23.125 | 23.125 | +0.125 (+0.54%) | 31,100 |
14 Sep 1999 | USD | 22.9375 | 23.25 | 22.875 | 23 | 23 | 0.0 (0.0%) | 75,400 |
13 Sep 1999 | USD | 23.25 | 23.25 | 22.8125 | 23 | 23 | +0.125 (+0.55%) | 24,900 |
10 Sep 1999 | USD | 22.6875 | 23.375 | 22.6875 | 22.875 | 22.875 | 0.0 (0.0%) | 18,900 |
9 Sep 1999 | USD | 23.1875 | 23.375 | 22.5 | 22.875 | 22.875 | -0.25 (-1.08%) | 54,100 |
8 Sep 1999 | USD | 23.125 | 23.375 | 23 | 23.125 | 23.125 | -0.125 (-0.54%) | 21,900 |
7 Sep 1999 | USD | 23.375 | 23.5 | 23.1875 | 23.25 | 23.25 | -0.312 (-1.33%) | 22,100 |
6 Sep 1999 | USD | 23.5625 | 23.5625 | 23.5625 | 23.5625 | 23.5625 | 0.0 (0.0%) | 0 |
3 Sep 1999 | USD | 23.5625 | 23.8125 | 21.75 | 23.5625 | 23.5625 | +0.062 (+0.27%) | 54,200 |
2 Sep 1999 | USD | 23.5 | 23.875 | 23.375 | 23.5 | 23.5 | -0.062 (-0.27%) | 26,700 |
1 Sep 1999 | USD | 23.75 | 23.75 | 23.375 | 23.5625 | 23.5625 | +0.125 (+0.53%) | 56,700 |
31 Aug 1999 | USD | 23.5 | 23.5625 | 23.375 | 23.4375 | 23.4375 | -0.062 (-0.27%) | 80,900 |
30 Aug 1999 | USD | 24.375 | 24.75 | 23.5 | 23.5 | 23.5 | -0.875 (-3.59%) | 58,900 |
27 Aug 1999 | USD | 23.875 | 24.75 | 23.8125 | 24.375 | 24.375 | +0.375 (+1.56%) | 133,600 |
26 Aug 1999 | USD | 23.375 | 24 | 23.375 | 24 | 24 | +0.625 (+2.67%) | 151,300 |
25 Aug 1999 | USD | 23.125 | 23.625 | 23.0625 | 23.375 | 23.375 | +0.25 (+1.08%) | 166,000 |
24 Aug 1999 | USD | 23.0625 | 23.25 | 22.9375 | 23.125 | 23.125 | +0.062 (+0.27%) | 614,800 |
23 Aug 1999 | USD | 23.1875 | 23.25 | 22.9375 | 23.0625 | 23.0625 | +0.062 (+0.27%) | 54,500 |
20 Aug 1999 | USD | 23 | 23.4375 | 22.6875 | 23 | 23 | +0.438 (+1.94%) | 232,200 |
19 Aug 1999 | USD | 22.75 | 23 | 22.375 | 22.5625 | 22.5625 | +0.25 (+1.12%) | 77,100 |