Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2000 | USD | 69.18 | 69.18 | 58.86 | 63.75 | 21.25 | -3.36 (-5.01%) | 215,400 |
31 Dec 1999 | USD | 64.11 | 68.61 | 63.36 | 67.11 | 22.37 | +2.79 (+4.34%) | 62,400 |
30 Dec 1999 | USD | 67.11 | 67.5 | 62.43 | 64.32 | 21.44 | -3.75 (-5.51%) | 101,100 |
29 Dec 1999 | USD | 66.93 | 68.07 | 64.86 | 68.07 | 22.69 | +1.14 (+1.70%) | 157,700 |
28 Dec 1999 | USD | 68.52 | 68.61 | 65.25 | 66.93 | 22.31 | -0.57 (-0.84%) | 350,800 |
27 Dec 1999 | USD | 64.86 | 68.61 | 63.36 | 67.5 | 22.5 | +4.68 (+7.45%) | 312,300 |
24 Dec 1999 | USD | 62.82 | 62.82 | 62.82 | 62.82 | 20.94 | 0.0 (0.0%) | 0 |
23 Dec 1999 | USD | 62.25 | 64.11 | 61.86 | 62.82 | 20.94 | +1.14 (+1.85%) | 193,600 |
22 Dec 1999 | USD | 62.34 | 63 | 61.5 | 61.68 | 20.56 | -0.39 (-0.63%) | 329,200 |
21 Dec 1999 | USD | 61.32 | 62.25 | 60.36 | 62.07 | 20.69 | +1.71 (+2.83%) | 344,800 |
20 Dec 1999 | USD | 58.5 | 63 | 58.11 | 60.36 | 20.12 | +6.36 (+11.78%) | 929,900 |
17 Dec 1999 | USD | 52.86 | 54.75 | 51.75 | 54 | 18 | +2.07 (+3.99%) | 343,200 |
16 Dec 1999 | USD | 49.5 | 53.07 | 49.11 | 51.93 | 17.31 | +2.82 (+5.74%) | 204,500 |
15 Dec 1999 | USD | 47.82 | 49.5 | 47.07 | 49.11 | 16.37 | +1.29 (+2.70%) | 303,900 |
14 Dec 1999 | USD | 50.61 | 51 | 47.82 | 47.82 | 15.94 | -3.54 (-6.89%) | 239,100 |
13 Dec 1999 | USD | 53.07 | 53.61 | 49.68 | 51.36 | 17.12 | -1.14 (-2.17%) | 159,500 |
10 Dec 1999 | USD | 50.61 | 53.61 | 48.75 | 52.5 | 17.5 | +2.25 (+4.48%) | 162,300 |
9 Dec 1999 | USD | 52.59 | 52.68 | 49.5 | 50.25 | 16.75 | -2.61 (-4.94%) | 185,300 |
8 Dec 1999 | USD | 54.36 | 54.48 | 49.86 | 52.86 | 17.62 | -1.89 (-3.45%) | 250,400 |
7 Dec 1999 | USD | 54.36 | 55.5 | 53.61 | 54.75 | 18.25 | +0.39 (+0.72%) | 49,800 |
6 Dec 1999 | USD | 54 | 57.75 | 53.07 | 54.36 | 18.12 | +0.36 (+0.67%) | 119,600 |
3 Dec 1999 | USD | 55.32 | 58.11 | 53.07 | 54 | 18 | -1.5 (-2.70%) | 485,100 |
2 Dec 1999 | USD | 52.11 | 56.61 | 52.11 | 55.5 | 18.5 | +2.82 (+5.35%) | 308,300 |
1 Dec 1999 | USD | 54 | 54.75 | 51.93 | 52.68 | 17.56 | -1.32 (-2.44%) | 105,300 |
30 Nov 1999 | USD | 55.32 | 56.61 | 54 | 54 | 18 | -1.32 (-2.39%) | 107,500 |
29 Nov 1999 | USD | 55.68 | 57.36 | 55.32 | 55.32 | 18.44 | -0.36 (-0.65%) | 151,100 |
26 Nov 1999 | USD | 57 | 57 | 55.5 | 55.68 | 18.56 | -1.32 (-2.32%) | 24,000 |
25 Nov 1999 | USD | 57 | 57 | 57 | 57 | 19 | 0.0 (0.0%) | 0 |
24 Nov 1999 | USD | 51.75 | 57.75 | 51.36 | 57 | 19 | +4.14 (+7.83%) | 185,500 |
23 Nov 1999 | USD | 57 | 57.36 | 52.5 | 52.86 | 17.62 | -4.32 (-7.56%) | 203,000 |