Spreadsheet: benjamin_rogers__1035__Stock Performance Chart
Sheet: cpn

Date | Open | High | Low | Close | Volume
2000-04-25 00:00:00 | 85.625 | 86.5 | 84.5 | 84.625 | 444100
2000-04-24 00:00:00 | 84.125 | 86 | 83 | 84.625 | 621800
2000-04-20 00:00:00 | 81 | 85.875 | 81 | 85.375 | 470700
2000-04-19 00:00:00 | 80 | 81.0625 | 79.5625 | 80.75 | 642800
2000-04-18 00:00:00 | 75.625 | 80.25 | 75.625 | 78.8125 | 693500
2000-04-17 00:00:00 | 72.75 | 77.5 | 72.5 | 75.5 | 885500
2000-04-14 00:00:00 | 79 | 79.625 | 74.125 | 75 | 789000
2000-04-13 00:00:00 | 76 | 80.9375 | 73.5 | 79.875 | 750500
2000-04-12 00:00:00 | 84.5 | 85.5 | 74 | 76 | 873200
2000-04-11 00:00:00 | 84.75 | 86.375 | 83.75 | 84.5 | 494700
2000-04-10 00:00:00 | 85.25 | 87.375 | 84.8125 | 86.125 | 482300
2000-04-07 00:00:00 | 85.5 | 87 | 83 | 83.875 | 288500
2000-04-06 00:00:00 | 82 | 86 | 82 | 85 | 542400
2000-04-05 00:00:00 | 81.5 | 85 | 80.3125 | 81.75 | 773800
2000-04-04 00:00:00 | 87 | 87 | 73.0625 | 82.5 | 1576200
2000-04-03 00:00:00 | 94 | 94.375 | 86.0625 | 87.375 | 792100
2000-03-31 00:00:00 | 98.9375 | 99.625 | 91 | 94 | 1315200
2000-03-30 00:00:00 | 92.0625 | 100.4375 | 91.3125 | 99.1875 | 1533300
2000-03-29 00:00:00 | 85.75 | 93 | 84.5 | 92 | 1869400
2000-03-28 00:00:00 | 80 | 86.625 | 80 | 85.0625 | 3531200
2000-03-27 00:00:00 | 92.5 | 94 | 78 | 81 | 5077800
2000-03-24 00:00:00 | 108.562 | 108.562 | 89.5 | 89.75 | 4622400
2000-03-23 00:00:00 | 109.75 | 111.375 | 106.312 | 108.562 | 706300
2000-03-22 00:00:00 | 120.25 | 123 | 109 | 109.812 | 925800
2000-03-21 00:00:00 | 112.812 | 120.5 | 111.375 | 119.75 | 835800
2000-03-20 00:00:00 | 110.25 | 114.312 | 109.625 | 113.062 | 835300
2000-03-17 00:00:00 | 103.5 | 109.062 | 103.25 | 106.812 | 980300
2000-03-16 00:00:00 | 103 | 104 | 100.875 | 103.5 | 651700
2000-03-15 00:00:00 | 101.5 | 103.5 | 98 | 102.25 | 1041900
2000-03-14 00:00:00 | 106.5 | 107.875 | 99 | 99.75 | 566500
2000-03-13 00:00:00 | 110.75 | 110.75 | 102.125 | 105 | 509000
2000-03-10 00:00:00 | 108 | 118 | 108 | 111 | 1707000
2000-03-09 00:00:00 | 110 | 117.5 | 108 | 108 | 1052000
2000-03-08 00:00:00 | 103.25 | 107.125 | 103 | 105.375 | 742000
2000-03-07 00:00:00 | 100 | 104.938 | 98.25 | 102.75 | 772100
2000-03-06 00:00:00 | 97 | 100.125 | 96.375 | 99 | 447900
2000-03-03 00:00:00 | 95.75 | 96.375 | 94.25 | 95.5 | 429200
2000-03-02 00:00:00 | 92.375 | 94.5625 | 91.75 | 94 | 375800
2000-03-01 00:00:00 | 91.75 | 93.3125 | 91.75 | 92.8125 | 388400
2000-02-29 00:00:00 | 93.75 | 94.875 | 91.5 | 91.5 | 686300
2000-02-28 00:00:00 | 90.25 | 93.4375 | 90.25 | 92.75 | 580700
2000-02-25 00:00:00 | 89.5 | 90.3125 | 89.4375 | 90.125 | 426000
2000-02-24 00:00:00 | 90.4375 | 90.4375 | 87.3125 | 88.625 | 473700
2000-02-22 00:00:00 | 88.125 | 89.375 | 86.875 | 87.25 | 676300
2000-02-18 00:00:00 | 87 | 88.75 | 86 | 87.375 | 652000
2000-02-17 00:00:00 | 83.3125 | 85.375 | 82.8125 | 85.375 | 594600
2000-02-16 00:00:00 | 83.375 | 84.75 | 81.625 | 83.375 | 440800
2000-02-15 00:00:00 | 77.5 | 86.125 | 77.375 | 84.0625 | 793800
2000-02-14 00:00:00 | 77.125 | 77.25 | 75.5 | 76.875 | 315100
2000-02-11 00:00:00 | 79.375 | 79.625 | 77.125 | 77.375 | 486400
2000-02-10 00:00:00 | 78.5 | 81.3125 | 78.3125 | 79.625 | 997200
2000-02-09 00:00:00 | 75 | 76.4375 | 73.25 | 75.5 | 1006400
2000-02-08 00:00:00 | 73.5 | 74.9375 | 73 | 74.9375 | 358000
2000-02-07 00:00:00 | 75.375 | 76 | 72 | 73.5 | 648100
2000-02-04 00:00:00 | 79 | 79.5 | 73.8125 | 74.125 | 853800
2000-02-03 00:00:00 | 79.5 | 80.5 | 78.75 | 79 | 1121100
2000-02-02 00:00:00 | 76.25 | 78.875 | 76.25 | 77.8125 | 1068200
2000-02-01 00:00:00 | 73.375 | 76.625 | 73.3125 | 76 | 725600
2000-01-31 00:00:00 | 73.0625 | 73.9375 | 71.75 | 73.125 | 472900
2000-01-28 00:00:00 | 76.375 | 76.375 | 71 | 72.8125 | 699500
2000-01-27 00:00:00 | 77.6875 | 78.875 | 75.5 | 76.1875 | 844800
2000-01-26 00:00:00 | 80.6875 | 80.6875 | 77.25 | 77.625 | 1654000
2000-01-25 00:00:00 | 84 | 84.0625 | 79 | 80.6875 | 1849600
2000-01-24 00:00:00 | 87.4375 | 91.625 | 87.375 | 88.5 | 698900
2000-01-21 00:00:00 | 86.5 | 87.9375 | 86.3125 | 87.1875 | 572300
2000-01-20 00:00:00 | 84.25 | 86.625 | 83.625 | 85.3125 | 292200
2000-01-19 00:00:00 | 84.9375 | 85.25 | 82.75 | 84.25 | 748600
2000-01-18 00:00:00 | 86.5 | 86.625 | 84.375 | 85 | 955800
2000-01-14 00:00:00 | 81.5 | 84.75 | 81 | 84.5 | 465000
2000-01-13 00:00:00 | 77.4375 | 80.375 | 76.875 | 79.8125 | 389700
2000-01-12 00:00:00 | 76.875 | 79.25 | 74.625 | 77.3125 | 486100
2000-01-11 00:00:00 | 80.5 | 80.5 | 76.4375 | 76.8125 | 729000
2000-01-10 00:00:00 | 76 | 81.25 | 75.875 | 81 | 825900
2000-01-07 00:00:00 | 70.5 | 74.25 | 70 | 74.0625 | 321300
2000-01-06 00:00:00 | 69.25 | 71.9375 | 69 | 70.375 | 505900
2000-01-05 00:00:00 | 68 | 69.5 | 66.5 | 69.25 | 436100
2000-01-04 00:00:00 | 66.75 | 70.75 | 65.4375 | 68 | 890700
2000-01-03 00:00:00 | 64.5 | 67 | 64.375 | 66.75 | 460000
1999-12-31 00:00:00 | 61.8125 | 64.125 | 61.625 | 64 | 193300
1999-12-30 00:00:00 | 58.25 | 62.25 | 58.25 | 61.8125 | 236900
1999-12-29 00:00:00 | 59.875 | 60.75 | 58 | 58 | 174800
1999-12-28 00:00:00 | 59.9375 | 61.0625 | 59.875 | 59.875 | 152600
1999-12-27 00:00:00 | 60.5 | 60.5 | 59.125 | 59.875 | 151900
1999-12-23 00:00:00 | 60 | 60.5 | 59.875 | 60.5 | 304200
1999-12-22 00:00:00 | 59.0625 | 60.125 | 58.5625 | 60.0625 | 410900
1999-12-21 00:00:00 | 57 | 61.125 | 56.6875 | 59.625 | 357400
1999-12-20 00:00:00 | 54.625 | 57.25 | 54.625 | 57 | 720000
1999-12-17 00:00:00 | 55.25 | 56 | 54.375 | 54.625 | 287000
1999-12-16 00:00:00 | 56.75 | 57.4375 | 54.75 | 55.5 | 618200
1999-12-15 00:00:00 | 55.0625 | 56.9375 | 55.0625 | 56.375 | 524700
1999-12-14 00:00:00 | 57 | 57.75 | 55.0625 | 55.0625 | 829300
1999-12-13 00:00:00 | 56.875 | 58.5 | 55.5 | 55.625 | 899800
1999-12-10 00:00:00 | 61.3125 | 61.375 | 56.5 | 56.875 | 660700
1999-12-09 00:00:00 | 63.125 | 63.375 | 60.625 | 61.25 | 269200
1999-12-08 00:00:00 | 64 | 64 | 62.875 | 63.125 | 189700
1999-12-07 00:00:00 | 64 | 64.75 | 61.625 | 64 | 290400
1999-12-06 00:00:00 | 61.5 | 63.5 | 60.125 | 63.375 | 392100
1999-12-03 00:00:00 | 62.3125 | 62.5 | 60.875 | 61.125 | 364000
1999-12-02 00:00:00 | 62.5625 | 63.625 | 61.875 | 62.3125 | 352300
1999-12-01 00:00:00 | 60.25 | 64 | 60.125 | 62.5 | 911500
1999-11-30 00:00:00 | 55.625 | 59 | 55.625 | 59 | 845200
1999-11-29 00:00:00 | 55.1875 | 56 | 52.6875 | 55.625 | 1029200
1999-11-26 00:00:00 | 57.25 | 57.75 | 55.1875 | 55.375 | 544800
1999-11-24 00:00:00 | 59.125 | 60.25 | 56.625 | 57.0625 | 545400
1999-11-23 00:00:00 | 60.25 | 61 | 58.375 | 59.125 | 954300
1999-11-22 00:00:00 | 62.9375 | 63 | 59.25 | 60.6875 | 706600
1999-11-19 00:00:00 | 62.375 | 63.25 | 62.25 | 62.8125 | 319900
1999-11-18 00:00:00 | 62.375 | 63.375 | 62 | 62.8125 | 253000
1999-11-17 00:00:00 | 62.4375 | 63.1875 | 62.125 | 62.125 | 260500
1999-11-16 00:00:00 | 61.25 | 63.5625 | 61 | 62.1875 | 353700
1999-11-15 00:00:00 | 62.1875 | 62.1875 | 60.9375 | 61.5 | 526100
1999-11-12 00:00:00 | 63.25 | 63.3125 | 61.5 | 62.4375 | 173200
1999-11-11 00:00:00 | 61.875 | 63.5625 | 61.8125 | 63.125 | 369900
1999-11-10 00:00:00 | 62 | 64.1875 | 61.75 | 62 | 316900
1999-11-09 00:00:00 | 62.125 | 62.625 | 61.5 | 62.3125 | 475400
1999-11-08 00:00:00 | 64.125 | 64.125 | 62 | 62 | 551700
1999-11-05 00:00:00 | 62.5 | 65.5 | 62.4375 | 64.9375 | 758700
1999-11-04 00:00:00 | 58.9375 | 60.375 | 58.8125 | 60 | 536800
1999-11-03 00:00:00 | 56.5625 | 57.875 | 56.5625 | 57.875 | 361400
1999-11-02 00:00:00 | 55.8125 | 58.25 | 55.8125 | 56.5 | 530700
1999-11-01 00:00:00 | 57.375 | 57.375 | 55 | 55.8125 | 1128500
1999-10-29 00:00:00 | 54.5 | 57.625 | 53.75 | 57.625 | 1290800
1999-10-28 00:00:00 | 48 | 53.625 | 47.5 | 52.25 | 4564700
1999-10-27 00:00:00 | 44.75 | 46.75 | 44.75 | 46.3125 | 594700
1999-10-26 00:00:00 | 46.0625 | 46.25 | 44.4375 | 44.6875 | 605800
1999-10-25 00:00:00 | 47.375 | 47.375 | 45.625 | 46.1875 | 629600
1999-10-22 00:00:00 | 48.5 | 50 | 47.4375 | 47.5 | 644000
1999-10-21 00:00:00 | 47 | 47.5 | 46.625 | 47.5 | 193900
1999-10-20 00:00:00 | 47.5625 | 47.75 | 46.375 | 47.5 | 310400
1999-10-19 00:00:00 | 48.5 | 49.4375 | 47.25 | 47.5625 | 422900
1999-10-18 00:00:00 | 50.5625 | 51.125 | 48.375 | 48.4375 | 218100
1999-10-15 00:00:00 | 50 | 50.8125 | 49.375 | 50.8125 | 447100
1999-10-14 00:00:00 | 51.625 | 52.5625 | 50.125 | 51.5 | 279000
1999-10-13 00:00:00 | 49.375 | 53.25 | 49.25 | 51.375 | 510300
1999-10-12 00:00:00 | 48 | 50.5 | 47.5625 | 49.625 | 1008200
1999-10-11 00:00:00 | 43 | 43.875 | 42.9375 | 43.5 | 160000
1999-10-08 00:00:00 | 44.375 | 44.75 | 42.6875 | 43.25 | 189000
1999-10-07 00:00:00 | 44.625 | 44.8438 | 43.625 | 44 | 194400
1999-10-06 00:00:00 | 44.2812 | 44.6875 | 44.0312 | 44.625 | 233100
1999-10-05 00:00:00 | 44.7188 | 44.75 | 44.125 | 44.3125 | 186500
1999-10-04 00:00:00 | 42.75 | 45.0625 | 42.75 | 44.6875 | 187700
1999-10-01 00:00:00 | 42.5312 | 43.25 | 42.5312 | 42.6875 | 140400
1999-09-30 00:00:00 | 44.25 | 44.75 | 42.375 | 42.5312 | 355200
1999-09-29 00:00:00 | 42.125 | 43.7188 | 42.125 | 43.7188 | 152100
1999-09-28 00:00:00 | 42 | 42.5 | 41.875 | 41.875 | 158300
1999-09-27 00:00:00 | 41.0625 | 41.9688 | 41.0625 | 41.4688 | 273200
1999-09-24 00:00:00 | 40.125 | 41.75 | 39.6875 | 40.9375 | 457700
1999-09-23 00:00:00 | 42.375 | 42.4062 | 39.8125 | 40.25 | 780900
1999-09-22 00:00:00 | 45 | 45 | 42.125 | 42.375 | 669300
1999-09-21 00:00:00 | 45.8438 | 46.375 | 44.9375 | 45.0938 | 267800
1999-09-20 00:00:00 | 46.5 | 46.8125 | 45.875 | 45.9688 | 90900
1999-09-17 00:00:00 | 45.7188 | 46.7188 | 45.625 | 46.375 | 267300
1999-09-16 00:00:00 | 45.4062 | 45.75 | 44.875 | 45.75 | 293400
1999-09-15 00:00:00 | 45.125 | 45.5 | 44.6875 | 45.2812 | 707400
1999-09-14 00:00:00 | 46.6875 | 46.6875 | 44.5 | 44.875 | 504800
1999-09-13 00:00:00 | 46.75 | 47.5 | 46.75 | 46.875 | 187500
1999-09-10 00:00:00 | 46.25 | 47.875 | 45.9375 | 46.625 | 295900
1999-09-09 00:00:00 | 45.875 | 46.1875 | 45.5 | 46 | 320400
1999-09-08 00:00:00 | 46.5312 | 47.3438 | 45.2188 | 45.75 | 283200
1999-09-07 00:00:00 | 45.9062 | 46.4688 | 45.875 | 46.3438 | 126800
1999-09-03 00:00:00 | 45.4062 | 46 | 45.375 | 45.7188 | 232700
1999-09-02 00:00:00 | 44.9062 | 45.6875 | 44.0938 | 45.1875 | 404800
1999-09-01 00:00:00 | 45.375 | 45.5625 | 44.6875 | 44.9062 | 149900
1999-08-31 00:00:00 | 45.125 | 46 | 45.125 | 45.3125 | 610600
1999-08-30 00:00:00 | 43.1875 | 44.9375 | 43.1875 | 44.6875 | 585400
1999-08-27 00:00:00 | 43.375 | 43.9688 | 42.875 | 43.0625 | 228700
1999-08-26 00:00:00 | 43.875 | 44.3125 | 43.3125 | 43.625 | 262000
1999-08-25 00:00:00 | 42.5312 | 43.625 | 42.5312 | 43.5 | 170100
1999-08-24 00:00:00 | 42.375 | 42.75 | 42.25 | 42.5938 | 126600
1999-08-23 00:00:00 | 41.625 | 42.625 | 41.4688 | 42.375 | 195100
1999-08-20 00:00:00 | 41.625 | 41.875 | 41 | 41.5 | 322600
1999-08-19 00:00:00 | 39.7188 | 42.9688 | 39.5312 | 41.75 | 493700
1999-08-18 00:00:00 | 40.0625 | 40.0625 | 39.5625 | 39.8438 | 96500
1999-08-17 00:00:00 | 40.125 | 40.3125 | 39.8125 | 40 | 106400
1999-08-16 00:00:00 | 39.875 | 40.25 | 39.4062 | 40.0312 | 239100
1999-08-13 00:00:00 | 39.9375 | 40.0625 | 39.5625 | 39.75 | 238600
1999-08-12 00:00:00 | 39.7812 | 40.4375 | 39.7188 | 39.8125 | 1536600
1999-08-11 00:00:00 | 38.5 | 39.375 | 38.3125 | 39.375 | 477600
1999-08-10 00:00:00 | 38 | 38.125 | 37.25 | 38 | 612500
1999-08-09 00:00:00 | 36.5625 | 36.5625 | 35.8125 | 35.875 | 73700
1999-08-06 00:00:00 | 37 | 37.125 | 36.5 | 36.625 | 71500
1999-08-05 00:00:00 | 37.125 | 37.5 | 36.625 | 37 | 137100
1999-08-04 00:00:00 | 36.9375 | 36.9688 | 35.75 | 36.75 | 274100
1999-08-03 00:00:00 | 38.4375 | 38.4375 | 36.7812 | 36.875 | 226500
1999-08-02 00:00:00 | 37.5 | 38.75 | 37.1875 | 38.375 | 185800
1999-07-30 00:00:00 | 37.0625 | 37.875 | 36.8438 | 37.5938 | 234700
1999-07-29 00:00:00 | 36.4688 | 37.4375 | 36.3125 | 37 | 493600
1999-07-28 00:00:00 | 35.375 | 36.5 | 35.375 | 36.4062 | 301200
1999-07-27 00:00:00 | 35.3125 | 35.4062 | 34.6562 | 35 | 249200
1999-07-26 00:00:00 | 35.5 | 35.625 | 35 | 35.1875 | 91000
1999-07-23 00:00:00 | 35.4375 | 36.0938 | 35.4375 | 35.5938 | 77200
1999-07-22 00:00:00 | 35.375 | 35.625 | 35.0938 | 35.375 | 143000
1999-07-21 00:00:00 | 36.625 | 37 | 34.75 | 35.4375 | 174000
1999-07-20 00:00:00 | 36.25 | 36.6875 | 35.5 | 36.625 | 391900
1999-07-19 00:00:00 | 34.875 | 36.7812 | 34.875 | 36.375 | 332100
1999-07-16 00:00:00 | 33.75 | 34.875 | 33.75 | 34.75 | 100700
1999-07-15 00:00:00 | 32.875 | 33.7188 | 32.8125 | 33.5312 | 223500
1999-07-14 00:00:00 | 32 | 32.8125 | 32 | 32.7812 | 99000
1999-07-13 00:00:00 | 32.6875 | 32.6875 | 31.5625 | 32.0312 | 209000
1999-07-12 00:00:00 | 33.4375 | 33.875 | 32.1875 | 32.6875 | 293600
1999-07-09 00:00:00 | 31.25 | 33.25 | 31.25 | 32.9375 | 313300
1999-07-08 00:00:00 | 30.625 | 31.4375 | 30.5625 | 31.125 | 193500
1999-07-07 00:00:00 | 29.75 | 31.7188 | 29.75 | 30.5 | 279200
1999-07-06 00:00:00 | 28.25 | 29.375 | 28.2188 | 29.25 | 114800
1999-07-02 00:00:00 | 28.0938 | 28.1562 | 27.5 | 27.7812 | 117000
1999-07-01 00:00:00 | 27.5 | 28.3125 | 27.4062 | 28.0625 | 125100
1999-06-30 00:00:00 | 26.9375 | 27.5625 | 26.875 | 27 | 323100
1999-06-29 00:00:00 | 26.5 | 27.4375 | 26.4375 | 26.9062 | 243500
1999-06-28 00:00:00 | 26.3438 | 26.625 | 26.3438 | 26.5312 | 73900
1999-06-25 00:00:00 | 26.0625 | 26.2812 | 26.0625 | 26.25 | 116800
1999-06-24 00:00:00 | 25.75 | 26.0312 | 25.75 | 25.9688 | 97800
1999-06-23 00:00:00 | 25.8125 | 25.875 | 25.5312 | 25.6562 | 169800
1999-06-22 00:00:00 | 24.8125 | 25.875 | 24.7812 | 25.8438 | 237800
1999-06-21 00:00:00 | 25.6562 | 25.7188 | 24.5625 | 24.6875 | 257100
1999-06-18 00:00:00 | 26.25 | 26.25 | 25.75 | 25.7812 | 71900
1999-06-17 00:00:00 | 26.375 | 26.375 | 25.5 | 26.0625 | 228600
1999-06-16 00:00:00 | 26.5625 | 26.8125 | 26.25 | 26.4375 | 139300
1999-06-15 00:00:00 | 26.6875 | 27 | 26.375 | 26.4375 | 85000
1999-06-14 00:00:00 | 26.9688 | 27 | 25.875 | 26.5625 | 161300
1999-06-11 00:00:00 | 27.3125 | 27.3125 | 26.9375 | 27.0625 | 76000
1999-06-10 00:00:00 | 27.8438 | 27.875 | 27.2188 | 27.3438 | 56400
1999-06-09 00:00:00 | 27.5312 | 28.25 | 27.5 | 27.9688 | 215300
1999-06-08 00:00:00 | 27.3125 | 28.0625 | 27.3125 | 27.8203 | 160000
1999-06-07 00:00:00 | 26.9375 | 27.4375 | 26.8125 | 27.375 | 70300
1999-06-04 00:00:00 | 26.9375 | 27 | 26.7812 | 26.875 | 85200
1999-06-03 00:00:00 | 26.9062 | 27.1875 | 26.7812 | 26.9062 | 95700
1999-06-02 00:00:00 | 27.0625 | 27.125 | 26.9062 | 26.9062 | 89700
1999-06-01 00:00:00 | 26.9688 | 27.5 | 26.9375 | 27.0938 | 75500
1999-05-28 00:00:00 | 27.6562 | 27.75 | 27 | 27.0938 | 259700
1999-05-27 00:00:00 | 27.4688 | 27.9062 | 27.4062 | 27.7188 | 223600
1999-05-26 00:00:00 | 27.375 | 27.5938 | 26.75 | 27.5938 | 109400
1999-05-25 00:00:00 | 27.625 | 27.625 | 27.0938 | 27.25 | 298600
1999-05-24 00:00:00 | 27.5938 | 27.7812 | 27.5625 | 27.5938 | 95000
1999-05-21 00:00:00 | 28.5625 | 28.5625 | 27.4688 | 27.625 | 196500
1999-05-20 00:00:00 | 27.2188 | 29.5 | 27.2188 | 28.6562 | 339300
1999-05-19 00:00:00 | 26.125 | 27.6562 | 26.0938 | 27.0938 | 303500
1999-05-18 00:00:00 | 26.0625 | 26.3125 | 25.9375 | 26 | 91600
1999-05-17 00:00:00 | 25.8125 | 26.0938 | 25.75 | 26.0625 | 185800
1999-05-14 00:00:00 | 26.125 | 26.125 | 25.5 | 25.75 | 191500
1999-05-13 00:00:00 | 25.75 | 27.7812 | 25.625 | 26.1562 | 952300
1999-05-12 00:00:00 | 23.125 | 23.7812 | 23.0625 | 23.375 | 133300
1999-05-11 00:00:00 | 22.875 | 23.0938 | 22.8125 | 23.0312 | 79000
1999-05-10 00:00:00 | 22.625 | 22.9062 | 22.375 | 22.875 | 330000
1999-05-07 00:00:00 | 23.5312 | 23.875 | 22.6875 | 22.7188 | 113500
1999-05-06 00:00:00 | 22.3125 | 23.5625 | 22.2188 | 23.5312 | 122400
1999-05-05 00:00:00 | 21.75 | 22.3125 | 21.4688 | 22.3125 | 143700
1999-05-04 00:00:00 | 21.6562 | 22.0938 | 21.4062 | 21.75 | 292900
1999-05-03 00:00:00 | 21.3125 | 21.6562 | 21.2188 | 21.5938 | 146000
1999-04-30 00:00:00 | 21.875 | 21.875 | 21.25 | 21.3125 | 153300
1999-04-29 00:00:00 | 21.5 | 21.6875 | 21.1875 | 21.5625 | 109500
1999-04-28 00:00:00 | 20.7812 | 21.375 | 20.6562 | 21.375 | 77800
1999-04-27 00:00:00 | 19.5 | 20.8125 | 19.3125 | 20.8125 | 373100
1999-04-26 00:00:00 | 19.3125 | 19.3125 | 18.9375 | 18.9375 | 76500
1999-04-23 00:00:00 | 19.3438 | 19.5 | 19.25 | 19.25 | 44500
1999-04-22 00:00:00 | 19.6562 | 19.6562 | 19.25 | 19.4062 | 61800
1999-04-21 00:00:00 | 19.5938 | 19.75 | 19.5312 | 19.6875 | 82400
1999-04-20 00:00:00 | 20.0625 | 20.1875 | 19.625 | 19.6562 | 102600
1999-04-19 00:00:00 | 19.4688 | 20.8125 | 19.4688 | 20 | 242500
1999-04-16 00:00:00 | 18.75 | 19.8438 | 18.75 | 19.375 | 163400
1999-04-15 00:00:00 | 18.25 | 18.8125 | 18.1875 | 18.75 | 98900
1999-04-14 00:00:00 | 18.5625 | 18.75 | 18.3125 | 18.3125 | 43800
1999-04-13 00:00:00 | 18.25 | 18.6875 | 18.125 | 18.4688 | 106300
1999-04-12 00:00:00 | 17.9062 | 18.1875 | 17.75 | 18.1875 | 108400
1999-04-09 00:00:00 | 17.6562 | 18 | 17.625 | 17.9688 | 61900