Greece General Share Stock Index
Date,Open,High,Low,Close
3-Oct-00,4157.10,4161.37,4072.43,4079.77
2-Oct-00,4185.13,4216.15,4176.23,4180.91
29-Sep-00,4138.91,4184.02,4136.81,4178.96
28-Sep-00,4138.57,4190.11,4131.38,4142.81
27-Sep-00,4112.75,4204.13,4112.75,4153.14
26-Sep-00,4145.69,4170.69,4126.31,4153.54
25-Sep-00,4120.08,4178.93,4120.08,4151.48
22-Sep-00,3993.63,4098.24,3972.43,4090.89
21-Sep-00,4079.07,4108.38,4010.33,4040.61
20-Sep-00,4159.05,4207.78,4098.65,4103.01
19-Sep-00,4106.66,4203.83,4090.13,4164.06
18-Sep-00,4136.87,4150.54,4079.89,4146.38
15-Sep-00,4299.14,4353.71,4191.35,4204.49
14-Sep-00,3989.86,4256.15,3973.38,4247.12
13-Sep-00,4010.02,4120.34,3984.72,3990.72
12-Sep-00,4140.83,4199,4021.73,4030.99
11-Sep-00,4427.45,4459.38,4223.66,4236.90
8-Sep-00,4100.97,4392.90,4100.97,4381.79
7-Sep-00,3940.91,4071.27,3886.42,4060.20
6-Sep-00,3884.35,3946.23,3847.55,3935.52
5-Sep-00,3673.07,3842.08,3670.79,3839.76
4-Sep-00,3589.55,3658.77,3554.40,3655.26
1-Sep-00,3605.32,3644.82,3581.81,3601.99
31-Aug-00,3402.53,3558.67,3402.53,3557.15
31-Aug-00,3402.53,3558.67,3402.53,3557.15
30-Aug-00,3505.48,3519.64,3421.36,3429.64
29-Aug-00,3556.50,3592.14,3506.35,3524.16
28-Aug-00,3625.32,3625.38,3544.60,3558.99
25-Aug-00,3665.95,3671.41,3615.74,3631.01
24-Aug-00,3769.20,3769.20,3664.07,3676.62
23-Aug-00,3762.60,3785.10,3745.16,3751.16
22-Aug-00,3734.61,3766.08,3724.97,3758.34
21-Aug-00,3759.60,3778.44,3729.42,3752.16
18-Aug-00,3722.98,3769.74,3712.41,3757.83
17-Aug-00,3730.06,3734.09,3694.36,3728.14
16-Aug-00,3814.98,3818.73,3740.78,3750.84
14-Aug-00,3749.07,3807.28,3749.07,3806.64
11-Aug-00,3682.41,3749.01,3681.16,3743.29
10-Aug-00,3699.02,3724.09,3639.98,3675.56
9-Aug-00,3791.50,3791.50,3691.59,3720.49
8-Aug-00,3706.12,3767.58,3705.04,3763.59
7-Aug-00,3857.98,3857.98,3723.10,3731.44
4-Aug-00,3917.57,3917.61,3840.73,3866.95
3-Aug-00,3947.69,3952.08,3913.69,3918.37
2-Aug-00,3999.78,4003.20,3973.19,3981.61
1-Aug-00,3985.90,4019.68,3979.80,3998.57
31-Jul-00,4010.87,4065.04,3964.75,3988.28
28-Jul-00,3984.38,4004.62,3973.58,3997.99
27-Jul-00,3941.80,4000.39,3940.66,3973.46
26-Jul-00,3981.42,3982.26,3932.56,3950.41
25-Jul-00,4024.70,4024.70,3981.43,3988.26
24-Jul-00,4044.16,4053.60,4021.74,4041.82
21-Jul-00,4068.59,4092.68,4048.02,4054.21
20-Jul-00,3982.40,4063.05,3982.40,4063.05
19-Jul-00,4074.80,4128.70,4022.74,4044.13
18-Jul-00,4073.32,4116.16,4061.06,4102.51
17-Jul-00,4028.66,4094.31,4028.66,4081.52
14-Jul-00,3913.96,4008.66,3913.96,4006.41
13-Jul-00,3910.15,3928.11,3878.61,3926.73
12-Jul-00,3960.58,3979.73,3910.51,3920.57
11-Jul-00,3920.69,3972.09,3920.39,3953.51
10-Jul-00,3906.13,3937.26,3876.40,3916.42
7-Jul-00,3952.63,3954.25,3891.40,3914.03
6-Jul-00,4043.33,4063.90,3964.19,3968.83
5-Jul-00,3973.34,4028.54,3960.07,4026.18
4-Jul-00,4004.44,4014.95,3972.77,3978.98
3-Jul-00,4061.22,4067.61,3984.70,4020.29
30-Jun-00,4049.12,4085.41,4032.46,4054.41
29-Jun-00,4072.89,4074.83,4019.46,4071.40
28-Jun-00,4202.10,4209.19,4087.96,4098.09
27-Jun-00,4033.55,4180.31,4033.55,4173.35
26-Jun-00,4135.59,4138.38,4012.30,4041.37
23-Jun-00,4181.91,4216.49,4140.07,4145.76
22-Jun-00,4262.05,4282.85,4185.81,4193.10
21-Jun-00,4293.72,4297.35,4205.21,4254.80
20-Jun-00,4404.59,4407.10,4296.51,4304.40
16-Jun-00,4403.23,4405.85,4351.84,4369.16
15-Jun-00,4401.15,4430.64,4388.84,4393.08
14-Jun-00,4335.26,4369.44,4291.88,4366.61
13-Jun-00,4357.06,4374.82,4274.72,4316.70
12-Jun-00,4460.21,4478.52,4376.32,4379.32
9-Jun-00,4397.21,4449.32,4389.47,4436.45
8-Jun-00,4331.38,4389.94,4327.89,4387.37
7-Jun-00,4452.73,4452.73,4345.45,4348.85
6-Jun-00,4494.36,4494.36,4438.68,4465.70
5-Jun-00,4534.78,4546.83,4488.85,4494.99
2-Jun-00,4542.53,4582.79,4510.49,4534.83
1-Jun-00,4587.61,4589.93,4522.94,4534
31-May-00,4618.99,4640.97,4586.56,4608.24
30-May-00,4576.38,4605.55,4534.60,4570.19
29-May-00,4626.81,4648.47,4583.38,4593.95
26-May-00,4551.98,4601.29,4514.01,4596.70
25-May-00,4557.18,4602.45,4532,4560.84
24-May-00,4624.67,4651.71,4532.58,4551.12
23-May-00,4631.76,4686.73,4612.91,4672.23
22-May-00,4798.44,4820.26,4668.34,4691.93
19-May-00,4771.31,4840.34,4755.96,4802.61
18-May-00,4681.33,4742.80,4677.24,4740.79
17-May-00,4703.12,4734.51,4633.31,4703.61
16-May-00,4712.77,4757.96,4646.83,4709.82
15-May-00,4599.10,4705.72,4573,4686.75
12-May-00,4562.87,4613.05,4549.08,4581.65
11-May-00,4457,4549.07,4452.68,4527.71
10-May-00,4429.67,4508.94,4425.81,4500.06
9-May-00,4467.69,4491.30,4433.72,4454.01
8-May-00,4441.55,4534.23,4441.55,4475.06
5-May-00,4360.36,4422.02,4358.07,4416.60
4-May-00,4316.23,4378.90,4300.67,4358.26
3-May-00,4389.06,4431.90,4330.75,4381.14
2-May-00,4345.94,4374.90,4279.51,4368.21
27-Apr-00,4162.51,4259.65,4095.57,4249.45
26-Apr-00,4228.56,4267.75,4026.75,4147.23
25-Apr-00,4302.86,4302.86,4205.17,4224.45
24-Apr-00,4437.51,4445.80,4343.38,4362.79
21-Apr-00,4337.93,4416.15,4337.93,4395.16
20-Apr-00,4315.85,4430.45,4259.70,4314.11
19-Apr-00,4055.89,4269.69,3941.23,4257.85
18-Apr-00,4234.33,4264.98,3894.75,3951.85
17-Apr-00,4054.19,4175.61,4049.41,4064.85
14-Apr-00,4573.76,4595.89,4368.84,4475.10
13-Apr-00,4852.77,4852.77,4657.80,4724.84
12-Apr-00,4869.91,4893.08,4838.88,4877.91
11-Apr-00,4864.50,4941.32,4856.08,4916.25
10-Apr-00,5014.96,5022.82,4834.59,4941.32
7-Apr-00,4835.44,4965.03,4835.44,4934.81
6-Apr-00,4787.50,4818.62,4768.93,4811.62
5-Apr-00,4790.63,4822.51,4771.39,4813.02
4-Apr-00,4791.56,4823.52,4751.61,4813.37
3-Apr-00,4777.42,4814.33,4769.44,4807.42
31-Mar-00,4730.88,4797.18,4710.88,4793.47
30-Mar-00,4810.98,4829.40,4732.71,4782.04
29-Mar-00,4669.52,4780.23,4669.52,4754.29
28-Mar-00,4675.67,4698.98,4535.57,4664.01
27-Mar-00,4685.24,4703.49,4648.33,4675.67
24-Mar-00,4691.41,4707.39,4629.53,4685.17
23-Mar-00,4682.02,4682.02,4587.71,4650.77
22-Mar-00,4728.40,4769.82,4698.02,4723.15
21-Mar-00,4830.42,4830.42,4743.33,4755.42
20-Mar-00,4901.33,4904.52,4815.99,4849.07
17-Mar-00,4913.86,4918.78,4790.69,4845.08
16-Mar-00,4684.02,4774.28,4609.81,4759.89
15-Mar-00,4440.35,4597.54,4256.53,4553.76
14-Mar-00,4863.16,4863.69,4509.23,4542.65
10-Mar-00,4901.09,4917.73,4756.71,4863.55
9-Mar-00,4986.27,4997.99,4816.46,4865.63
8-Mar-00,4831.66,4887.22,4724.25,4868.13
7-Mar-00,5084.78,5090.85,4931.88,4941.30
6-Mar-00,5155.39,5178.98,5090.83,5100.63
3-Mar-00,5187.89,5191.87,5109.67,5116.98
2-Mar-00,5125.36,5219.53,5124.91,5174.18
1-Mar-00,5064.07,5090.74,5019.71,5063.45
29-Feb-00,5102.85,5129.14,4986.50,5002.23
28-Feb-00,5148.50,5208.31,5008.39,5034.55
25-Feb-00,5263.37,5292.42,5188.49,5203
24-Feb-00,5121.40,5246.48,5109.12,5234.62
23-Feb-00,5109.13,5139.61,5069.88,5097.90
22-Feb-00,5169.44,5186.46,5093.97,5109.81
21-Feb-00,5269.86,5272.04,5164.51,5186.30
18-Feb-00,5258.31,5315.54,5245.59,5277.05
17-Feb-00,5301.27,5301.27,5212.28,5222.78
16-Feb-00,5385.51,5401.45,5318.83,5328.49
15-Feb-00,5438.08,5495.66,5380.33,5413.73
14-Feb-00,5490.86,5493.04,5436.72,5460.44
11-Feb-00,5506.74,5561.27,5491.21,5502.38
10-Feb-00,5496.05,5604.03,5477.38,5499.97
9-Feb-00,5585.55,5690.27,5559.95,5594.36
8-Feb-00,5498.52,5560.63,5450.24,5550.40
7-Feb-00,5440.55,5514.47,5438.60,5489.30
4-Feb-00,5333.19,5525.94,5271.70,5379.08
3-Feb-00,5245.07,5325.72,5239.60,5297.32
2-Feb-00,5199.72,5242.62,5116.83,5209.24
1-Feb-00,5012.77,5156.89,5012.77,5141.83
31-Jan-00,5047.80,5047.80,4969.58,4990.02
28-Jan-00,4987.67,5045.10,4969.84,5020.22
27-Jan-00,4936.69,4960.82,4847.04,4941.60
26-Jan-00,5075.22,5083.86,4921.26,4936.69
25-Jan-00,5081.95,5081.95,4969.06,5022.41
24-Jan-00,5140.33,5167.31,5069.81,5081.95
21-Jan-00,5096.45,5137.29,5069.18,5102.12
20-Jan-00,5064.40,5135.56,5031.61,5068.36
19-Jan-00,5085.41,5140.34,5048.05,5067.31
18-Jan-00,5303.22,5310.08,5223.32,5238.29
17-Jan-00,5482.78,5483.33,5332.01,5362.30
14-Jan-00,5231.77,5297.65,5221.57,5273.83
13-Jan-00,5207.63,5238.74,5146.90,5181.73
12-Jan-00,5134.39,5265.52,5083.60,5187.33
11-Jan-00,5353.14,5353.14,5172.51,5190.17
10-Jan-00,5504.34,5514.09,5323.40,5353.14
7-Jan-00,5462.87,5483.85,5359.60,5410.82
5-Jan-00,5206.46,5401.53,5206.46,5369.38
4-Jan-00,5794.85,5794.85,5571.89,5588.65
3-Jan-00,5727.86,5874.94,5719.77,5794.85
30-Dec-99,5359.11,5599.56,5359.11,5535.09
29-Dec-99,5310.09,5383.60,5228.41,5359.11
28-Dec-99,5173.16,5240.94,5146.65,5230.61
27-Dec-99,4871.78,5051.77,4856.75,5040.95
24-Dec-99,4709.75,4873.48,4646.23,4801.76
23-Dec-99,4998.08,5065.09,4762.36,4789.37
22-Dec-99,4967.23,5087.88,4926.10,4998.08
21-Dec-99,5034.85,5034.85,4896.42,4967.23
20-Dec-99,5224.67,5230.03,5006.47,5034.85
17-Dec-99,5190.99,5239.20,5032.44,5224.67
16-Dec-99,5432.34,5432.34,5170.43,5190.99
15-Dec-99,5514.56,5541.40,5412.44,5432.34
14-Dec-99,5582.12,5634.44,5546.31,5574.16
13-Dec-99,5418.32,5637.37,5418.32,5624.55
10-Dec-99,5324.07,5426.57,5315.75,5418.32
9-Dec-99,5271.42,5323.69,5202.99,5289.45
8-Dec-99,5349.18,5393.47,5178.36,5271.42
7-Dec-99,5489.02,5489.02,5330.66,5349.18
6-Dec-99,5560.14,5596.86,5467.87,5489.02
3-Dec-99,5577.46,5594.34,5519.16,5560.14
2-Dec-99,5653.94,5653.94,5551.20,5577.46
1-Dec-99,5712.26,5712.26,5625.27,5653.94
30-Nov-99,5806.33,5816.35,5659.96,5712.26
29-Nov-99,5616.89,5806.33,5616.89,5806.33
26-Nov-99,5418.60,5616.89,5418.60,5616.89
25-Nov-99,5381.76,5460.33,5267.77,5418.60
24-Nov-99,5532.44,5532.44,5310.38,5381.76
23-Nov-99,5603.09,5603.09,5480.55,5532.44
22-Nov-99,5610.50,5716.66,5575.37,5603.09
19-Nov-99,5571.67,5625.16,5571.03,5610.50
18-Nov-99,5654.07,5654.07,5548.63,5571.67
17-Nov-99,5683.06,5722.12,5592.85,5654.07
16-Nov-99,5722.99,5722.99,5639.74,5683.06
15-Nov-99,5702.21,5776.77,5684.81,5722.99
12-Nov-99,5663.74,5702.21,5615.81,5702.21
11-Nov-99,5686.92,5758.87,5619.14,5657.06
10-Nov-99,5725.45,5735.23,5677.35,5704.53
9-Nov-99,5754.33,5812.55,5697.40,5728.14
8-Nov-99,5622.16,5753.60,5622.16,5753.60
5-Nov-99,5540.64,5617.65,5540.63,5617.65
4-Nov-99,5548.32,5568.70,5502.82,5530.85
3-Nov-99,5643.65,5643.65,5525.32,5548.09
2-Nov-99,5630.71,5701.12,5587.94,5649.60
1-Nov-99,5528.74,5630.27,5528.74,5630.27
29-Oct-99,5413.81,5540.72,5389.90,5442.14
27-Oct-99,5524.25,5537.80,5342.69,5390.37
26-Oct-99,5548.46,5567.23,5456.19,5524.32
25-Oct-99,5611.05,5696,5546.45,5577.89
22-Oct-99,5644.47,5673.02,5510.83,5600.15
21-Oct-99,5714.89,5824.65,5635.36,5670.43
20-Oct-99,5434.05,5738.47,5434.05,5704.26
19-Oct-99,5449.05,5553.24,5264.08,5392.32
18-Oct-99,5747.33,5747.33,5354.73,5429.25
15-Oct-99,5917.50,5917.50,5704.52,5788.49
14-Oct-99,6137.92,6137.92,5842.58,5916.68
13-Oct-99,6111.99,6227.25,6057.32,6155.21
12-Oct-99,5963.46,6127.74,5963.46,6127.74
11-Oct-99,5910.79,5972.75,5831.70,5972.75
8-Oct-99,5929.35,5965.57,5805.65,5926.08
7-Oct-99,5902.48,5988.68,5822.95,5911.47
6-Oct-99,5839.30,6023.23,5839.30,5884.05
5-Oct-99,5678.02,5825.45,5678.02,5825.45
4-Oct-99,5634.95,5654.65,5585.57,5654.65
1-Oct-99,5680.01,5803.14,5536.91,5632.27
30-Sep-99,5600.37,5667.60,5600.37,5667.60
29-Sep-99,5612.80,5736.38,5492.68,5596.84
28-Sep-99,5277.16,5595.66,5198.21,5591.28
27-Sep-99,5485.63,5485.63,5119.77,5283.42
24-Sep-99,5790.81,5790.81,5385.41,5503.47
23-Sep-99,6056.53,6087.09,5729.72,5818.37
22-Sep-99,6025.10,6169.89,6024.25,6054.76
21-Sep-99,6324.05,6330.52,5927.12,6020.87
20-Sep-99,6358.31,6411.53,6301.86,6331.80
17-Sep-99,6338.65,6484.38,6268.73,6355.04
16-Sep-99,6201.29,6322.97,6201.29,6321.31
15-Sep-99,6070.97,6181.05,6070.97,6181.05
14-Sep-99,6041.48,6145.11,6022.38,6053.69
13-Sep-99,5762.16,6049.83,5762.16,6032.85
10-Sep-99,5631.04,5740.47,5313.47,5740.47
7-Sep-99,5628.65,5707.55,5590.01,5705.10
6-Sep-99,5419.85,5621.67,5419.85,5621.67
3-Sep-99,5439.17,5446.74,5346.68,5407.85
2-Sep-99,5381.34,5501.96,5381.34,5440.93
1-Sep-99,5203.57,5416.40,5199.83,5371.57
31-Aug-99,5222.04,5241.99,5154.48,5205.34
30-Aug-99,5156.25,5234.69,5156.25,5220.28
27-Aug-99,5125.11,5151.37,5097.81,5144.34
26-Aug-99,5231.09,5295.16,5089.01,5122.57
25-Aug-99,5056.63,5226.67,5056.63,5224.15
24-Aug-99,5077.57,5172.41,5031.03,5056.49
23-Aug-99,4956.79,5078.64,4956.79,5066.39
20-Aug-99,4888.79,4943.48,4885.70,4939.69
19-Aug-99,4961.09,4974.12,4863.66,4885.56
18-Aug-99,4894.88,4960.93,4894.88,4958.82
17-Aug-99,4883.95,4914.53,4837.33,4889.65
16-Aug-99,4818.10,4929.03,4818.10,4884.22
13-Aug-99,4707.47,4799.62,4707.47,4799.62
12-Aug-99,4603.25,4696.91,4603.25,4696.91
11-Aug-99,4592.33,4639.11,4563.78,4591.34
10-Aug-99,4527.89,4664.88,4527.89,4585.26
9-Aug-99,4449.36,4511.97,4449.36,4511.97
6-Aug-99,4403.64,4443.84,4403.64,4443.44
5-Aug-99,4407.67,4461.15,4394.87,4404.27
4-Aug-99,4331.05,4402.42,4331.05,4402.42
3-Aug-99,4318.93,4347.37,4299.55,4328.79
2-Aug-99,4349.31,4385.53,4293.41,4312.25
30-Jul-99,4369.48,4369.48,4266.84,4345.13
29-Jul-99,4397.31,4399.12,4359.20,4378.37
28-Jul-99,4434.62,4458.05,4377.69,4392.24
27-Jul-99,4507.07,4507.07,4394.32,4425.84
26-Jul-99,4522.90,4562.21,4492.62,4507.76
23-Jul-99,4533.14,4553.74,4495.32,4509.29
22-Jul-99,4483.34,4533.43,4483.34,4528.97
21-Jul-99,4464.08,4495.15,4418.86,4471.22
20-Jul-99,4543.67,4554.92,4466.43,4483.90
19-Jul-99,4427.10,4530.23,4427.10,4528.38
16-Jul-99,4311.93,4422.10,4311.93,4410.33
15-Jul-99,4247.80,4318.30,4247.80,4308.91
14-Jul-99,4240.77,4276.78,4232.85,4240.94
13-Jul-99,4255.16,4269.54,4222.75,4241.71
12-Jul-99,4339.25,4345.06,4243.31,4259.65
9-Jul-99,4252.45,4257.05,4205.62,4225.05
8-Jul-99,4291.31,4298.63,4227.25,4245.34
7-Jul-99,4313.20,4313.20,4262.08,4285.84
6-Jul-99,4358.35,4421.58,4303.86,4314.70
5-Jul-99,4160.93,4351.37,4160.93,4350.13
2-Jul-99,4140.22,4168.43,4121.41,4152.55
1-Jul-99,4052.31,4131.42,4052.31,4124.79
30-Jun-99,3994.63,4047.37,3994.63,4031.64
29-Jun-99,3987.77,4019.79,3983.69,3990.23
28-Jun-99,3956.69,4005.37,3956.69,3976.71
25-Jun-99,3930.31,3958.99,3895.22,3948.78
24-Jun-99,3896.38,3925.95,3870.90,3925.95
23-Jun-99,3959.25,3959.87,3863.65,3897.33
22-Jun-99,3993.57,3994.05,3942.38,3950.62
21-Jun-99,3978.96,4010.77,3963.01,4001.77
18-Jun-99,3948.54,3976.19,3912.57,3968.04
17-Jun-99,3997.40,4050.21,3939.17,3954.19
16-Jun-99,3987.22,4023.02,3938.29,3985.63
15-Jun-99,4025.75,4055.55,3986.36,3994.04
14-Jun-99,4025.78,4071.80,4001.52,4020.75
11-Jun-99,4022.59,4057.60,3996.50,4039.78
10-Jun-99,4069.50,4115.06,4014.82,4043.80
9-Jun-99,4062.33,4143.62,4048.28,4060.10
8-Jun-99,4101.64,4131.21,4033.71,4053.95
7-Jun-99,4063.13,4115.79,4007.05,4098.96
4-Jun-99,4137.51,4199.45,4037.67,4063.15
3-Jun-99,4081.75,4180.77,4081.75,4123.02
2-Jun-99,4119.95,4160.66,4056.43,4071.31
1-Jun-99,3951.66,4106.43,3951.66,4106.43
28-May-99,3854.46,3934.67,3826.05,3934.67
27-May-99,4005.85,4052.22,3609.56,3961.79
26-May-99,4102.32,4102.32,3989.66,4010.93
25-May-99,4172.10,4172.10,4055.42,4111.90
24-May-99,4208.28,4272.18,4168.91,4182.57
21-May-99,4168.45,4250.52,4168.45,4206.76
20-May-99,4111.84,4167.99,4106.45,4165.36
19-May-99,4116.42,4241.64,4093.41,4109.10
18-May-99,3942.02,4106.54,3942.02,4106.50
17-May-99,4021.33,4021.33,3882.85,3936.59
14-May-99,4003.77,4068.06,4003.77,4032.22
13-May-99,3971.19,4019.94,3966.36,3996.68
12-May-99,4109.11,4132.04,4071.45,4089.48
11-May-99,4017.69,4116.92,4017.69,4104.69
10-May-99,4030.95,4035.04,3954.14,4002.05
7-May-99,3976.67,4112.17,3976.67,4037.02
6-May-99,3807.89,3990.70,3807.89,3962.38
5-May-99,3781.95,3834.33,3771.95,3799.36
4-May-99,3813.65,3873.14,3755.04,3776.18
3-May-99,3630.69,3806.33,3630.69,3806.33
30-Apr-99,3537.93,3644.54,3537.93,3617.42
29-Apr-99,3533.34,3564.62,3496.67,3523.54
28-Apr-99,3466.32,3557.16,3466.32,3549.70
27-Apr-99,3271.59,3431.31,3271.59,3431.31
26-Apr-99,3315.69,3326.79,3247.15,3252.72
23-Apr-99,3310.85,3355.44,3256.07,3312.88
22-Apr-99,3346.40,3346.40,3253.40,3281.96
21-Apr-99,3444.87,3458.93,3337.24,3350.56
20-Apr-99,3351.30,3373.62,3289.26,3373.62
19-Apr-99,3538.45,3538.45,3351.90,3386.09
16-Apr-99,3616.72,3632.96,3549.91,3559.32
15-Apr-99,3729.39,3735.87,3621.63,3640.94
14-Apr-99,3712.62,3737.75,3655.42,3732.64
13-Apr-99,3662.02,3727.35,3656.82,3720.16
8-Apr-99,3573.40,3675.97,3573.40,3621.53
7-Apr-99,3413.38,3535.66,3413.38,3535.66
6-Apr-99,3265.63,3312.60,3249.25,3300.20
5-Apr-99,3294.02,3294.02,3212.13,3218.06
2-Apr-99,3189.12,3304.90,3189.12,3303.49
1-Apr-99,3304.38,3304.38,3110.94,3121.39
31-Mar-99,3453.53,3484.82,3370.83,3376.37
30-Mar-99,3429.51,3523.20,3429.51,3511.02
29-Mar-99,3638.72,3639.75,3483.54,3496.31
26-Mar-99,3474.41,3565.50,3471.94,3549.46
24-Mar-99,3585.49,3585.49,3359.91,3471.48
23-Mar-99,3731.46,3731.46,3590.28,3637.80
22-Mar-99,3785,3889.28,3747.99,3759.45
19-Mar-99,3669.36,3778.18,3669.36,3774.29
18-Mar-99,3634.27,3685.18,3634.27,3660.26
17-Mar-99,3597.61,3649.83,3583.04,3630.82
16-Mar-99,3615.06,3693.48,3577.88,3598.09
15-Mar-99,3547.92,3625.20,3547.92,3625.20
12-Mar-99,3473.66,3568.04,3473.66,3537.90
11-Mar-99,3471.76,3504.58,3444.66,3471.98
10-Mar-99,3452.21,3518.05,3452.21,3468.24
9-Mar-99,3343.97,3462.29,3343.97,3444.09
8-Mar-99,3270.49,3352.99,3270.49,3334.86
5-Mar-99,3261.56,3321.08,3210.72,3253.67
4-Mar-99,3341.11,3341.11,3213.02,3232.02
3-Mar-99,3342.33,3389.97,3331.26,3340.39
2-Mar-99,3403.01,3427.41,3311.30,3318.02
1-Mar-99,3381.78,3424.55,3373.10,3394.47
26-Feb-99,3378.27,3419.64,3336.71,3377.58
25-Feb-99,3280.94,3393.78,3280.94,3369.43
24-Feb-99,3081.51,3273.21,3081.51,3270.05
23-Feb-99,3226.75,3226.75,2991.74,3052.04
19-Feb-99,3367.93,3386.25,3240.69,3248.94
18-Feb-99,3416.56,3416.56,3197.01,3359.22
17-Feb-99,3398.16,3459.73,3371.47,3430.46
16-Feb-99,3471.06,3483.91,3364.34,3396.85
15-Feb-99,3400.58,3466.95,3347.62,3466.95
12-Feb-99,3339.07,3442.34,3339.07,3392.86
11-Feb-99,3234.95,3323.69,3234.95,3323.69
10-Feb-99,3204.96,3231.21,3159.55,3224.47
9-Feb-99,3325.81,3325.81,3218.51,3219.91
8-Feb-99,3312.19,3363.36,3312.19,3322.63
5-Feb-99,3289.51,3312.34,3214.98,3307.62
4-Feb-99,3313.10,3365.55,3273,3293.21
3-Feb-99,3272.58,3311.46,3221.68,3306.06
2-Feb-99,3237.08,3285.91,3237.08,3278.03
1-Feb-99,3160.12,3273.84,3160.12,3233.11
29-Jan-99,3098.43,3369.59,3098.43,3149.50
28-Jan-99,3021.60,3093.81,3008.46,3093.81
27-Jan-99,3044.20,3108.78,3033.17,3045.50
26-Jan-99,2933.06,3032.25,2933.06,3032.25
25-Jan-99,2967.34,2967.34,2905.15,2917.38
22-Jan-99,2995.55,2995.55,2952.68,2985.75
21-Jan-99,3002.66,3016.69,2979.20,3005.21
20-Jan-99,2970.37,3004.52,2970.37,3001.53
19-Jan-99,2989.09,3017.46,2950.56,2960.85
18-Jan-99,2892.12,3021.63,2892.12,2987.36
15-Jan-99,2882.75,2883.34,2777.82,2883.34
14-Jan-99,2826.90,2896.79,2790.68,2896.40
13-Jan-99,2956.71,2959.69,2796.01,2798.21
12-Jan-99,2983.97,2984.30,2928.58,2983.34
11-Jan-99,3024.88,3055.37,2964.46,2983.56
8-Jan-99,2992.22,3011.22,2971.86,3003.54
7-Jan-99,2958.65,3058.69,2958.65,3000.75
5-Jan-99,2938.17,2969.64,2889.93,2907.14
4-Jan-99,2762.57,2929.44,2762.57,2921.28
Greece General Share Stock Index
Date,Open,High,Low,Close
3-Oct-00,4157.10,4161.37,4072.43,4079.77
2-Oct-00,4185.13,4216.15,4176.23,4180.91
29-Sep-00,4138.91,4184.02,4136.81,4178.96
28-Sep-00,4138.57,4190.11,4131.38,4142.81
27-Sep-00,4112.75,4204.13,4112.75,4153.14
26-Sep-00,4145.69,4170.69,4126.31,4153.54
25-Sep-00,4120.08,4178.93,4120.08,4151.48
22-Sep-00,3993.63,4098.24,3972.43,4090.89
21-Sep-00,4079.07,4108.38,4010.33,4040.61
20-Sep-00,4159.05,4207.78,4098.65,4103.01
19-Sep-00,4106.66,4203.83,4090.13,4164.06
18-Sep-00,4136.87,4150.54,4079.89,4146.38
15-Sep-00,4299.14,4353.71,4191.35,4204.49
14-Sep-00,3989.86,4256.15,3973.38,4247.12
13-Sep-00,4010.02,4120.34,3984.72,3990.72
12-Sep-00,4140.83,4199,4021.73,4030.99
11-Sep-00,4427.45,4459.38,4223.66,4236.90
8-Sep-00,4100.97,4392.90,4100.97,4381.79
7-Sep-00,3940.91,4071.27,3886.42,4060.20
6-Sep-00,3884.35,3946.23,3847.55,3935.52
5-Sep-00,3673.07,3842.08,3670.79,3839.76
4-Sep-00,3589.55,3658.77,3554.40,3655.26
1-Sep-00,3605.32,3644.82,3581.81,3601.99
31-Aug-00,3402.53,3558.67,3402.53,3557.15
31-Aug-00,3402.53,3558.67,3402.53,3557.15
30-Aug-00,3505.48,3519.64,3421.36,3429.64
29-Aug-00,3556.50,3592.14,3506.35,3524.16
28-Aug-00,3625.32,3625.38,3544.60,3558.99
25-Aug-00,3665.95,3671.41,3615.74,3631.01
24-Aug-00,3769.20,3769.20,3664.07,3676.62
23-Aug-00,3762.60,3785.10,3745.16,3751.16
22-Aug-00,3734.61,3766.08,3724.97,3758.34
21-Aug-00,3759.60,3778.44,3729.42,3752.16
18-Aug-00,3722.98,3769.74,3712.41,3757.83
17-Aug-00,3730.06,3734.09,3694.36,3728.14
16-Aug-00,3814.98,3818.73,3740.78,3750.84
14-Aug-00,3749.07,3807.28,3749.07,3806.64
11-Aug-00,3682.41,3749.01,3681.16,3743.29
10-Aug-00,3699.02,3724.09,3639.98,3675.56
9-Aug-00,3791.50,3791.50,3691.59,3720.49
8-Aug-00,3706.12,3767.58,3705.04,3763.59
7-Aug-00,3857.98,3857.98,3723.10,3731.44
4-Aug-00,3917.57,3917.61,3840.73,3866.95
3-Aug-00,3947.69,3952.08,3913.69,3918.37
2-Aug-00,3999.78,4003.20,3973.19,3981.61
1-Aug-00,3985.90,4019.68,3979.80,3998.57
31-Jul-00,4010.87,4065.04,3964.75,3988.28
28-Jul-00,3984.38,4004.62,3973.58,3997.99
27-Jul-00,3941.80,4000.39,3940.66,3973.46
26-Jul-00,3981.42,3982.26,3932.56,3950.41
25-Jul-00,4024.70,4024.70,3981.43,3988.26
24-Jul-00,4044.16,4053.60,4021.74,4041.82
21-Jul-00,4068.59,4092.68,4048.02,4054.21
20-Jul-00,3982.40,4063.05,3982.40,4063.05
19-Jul-00,4074.80,4128.70,4022.74,4044.13
18-Jul-00,4073.32,4116.16,4061.06,4102.51
17-Jul-00,4028.66,4094.31,4028.66,4081.52
14-Jul-00,3913.96,4008.66,3913.96,4006.41
13-Jul-00,3910.15,3928.11,3878.61,3926.73
12-Jul-00,3960.58,3979.73,3910.51,3920.57
11-Jul-00,3920.69,3972.09,3920.39,3953.51
10-Jul-00,3906.13,3937.26,3876.40,3916.42
7-Jul-00,3952.63,3954.25,3891.40,3914.03
6-Jul-00,4043.33,4063.90,3964.19,3968.83
5-Jul-00,3973.34,4028.54,3960.07,4026.18
4-Jul-00,4004.44,4014.95,3972.77,3978.98
3-Jul-00,4061.22,4067.61,3984.70,4020.29
30-Jun-00,4049.12,4085.41,4032.46,4054.41
29-Jun-00,4072.89,4074.83,4019.46,4071.40
28-Jun-00,4202.10,4209.19,4087.96,4098.09
27-Jun-00,4033.55,4180.31,4033.55,4173.35
26-Jun-00,4135.59,4138.38,4012.30,4041.37
23-Jun-00,4181.91,4216.49,4140.07,4145.76
22-Jun-00,4262.05,4282.85,4185.81,4193.10
21-Jun-00,4293.72,4297.35,4205.21,4254.80
20-Jun-00,4404.59,4407.10,4296.51,4304.40
16-Jun-00,4403.23,4405.85,4351.84,4369.16
15-Jun-00,4401.15,4430.64,4388.84,4393.08
14-Jun-00,4335.26,4369.44,4291.88,4366.61
13-Jun-00,4357.06,4374.82,4274.72,4316.70
12-Jun-00,4460.21,4478.52,4376.32,4379.32
9-Jun-00,4397.21,4449.32,4389.47,4436.45
8-Jun-00,4331.38,4389.94,4327.89,4387.37
7-Jun-00,4452.73,4452.73,4345.45,4348.85
6-Jun-00,4494.36,4494.36,4438.68,4465.70
5-Jun-00,4534.78,4546.83,4488.85,4494.99
2-Jun-00,4542.53,4582.79,4510.49,4534.83
1-Jun-00,4587.61,4589.93,4522.94,4534
31-May-00,4618.99,4640.97,4586.56,4608.24
30-May-00,4576.38,4605.55,4534.60,4570.19
29-May-00,4626.81,4648.47,4583.38,4593.95
26-May-00,4551.98,4601.29,4514.01,4596.70
25-May-00,4557.18,4602.45,4532,4560.84
24-May-00,4624.67,4651.71,4532.58,4551.12
23-May-00,4631.76,4686.73,4612.91,4672.23
22-May-00,4798.44,4820.26,4668.34,4691.93
19-May-00,4771.31,4840.34,4755.96,4802.61
18-May-00,4681.33,4742.80,4677.24,4740.79
17-May-00,4703.12,4734.51,4633.31,4703.61
16-May-00,4712.77,4757.96,4646.83,4709.82
15-May-00,4599.10,4705.72,4573,4686.75
12-May-00,4562.87,4613.05,4549.08,4581.65
11-May-00,4457,4549.07,4452.68,4527.71
10-May-00,4429.67,4508.94,4425.81,4500.06
9-May-00,4467.69,4491.30,4433.72,4454.01
8-May-00,4441.55,4534.23,4441.55,4475.06
5-May-00,4360.36,4422.02,4358.07,4416.60
4-May-00,4316.23,4378.90,4300.67,4358.26
3-May-00,4389.06,4431.90,4330.75,4381.14
2-May-00,4345.94,4374.90,4279.51,4368.21
27-Apr-00,4162.51,4259.65,4095.57,4249.45
26-Apr-00,4228.56,4267.75,4026.75,4147.23
25-Apr-00,4302.86,4302.86,4205.17,4224.45
24-Apr-00,4437.51,4445.80,4343.38,4362.79
21-Apr-00,4337.93,4416.15,4337.93,4395.16
20-Apr-00,4315.85,4430.45,4259.70,4314.11
19-Apr-00,4055.89,4269.69,3941.23,4257.85
18-Apr-00,4234.33,4264.98,3894.75,3951.85
17-Apr-00,4054.19,4175.61,4049.41,4064.85
14-Apr-00,4573.76,4595.89,4368.84,4475.10
13-Apr-00,4852.77,4852.77,4657.80,4724.84
12-Apr-00,4869.91,4893.08,4838.88,4877.91
11-Apr-00,4864.50,4941.32,4856.08,4916.25
10-Apr-00,5014.96,5022.82,4834.59,4941.32
7-Apr-00,4835.44,4965.03,4835.44,4934.81
6-Apr-00,4787.50,4818.62,4768.93,4811.62
5-Apr-00,4790.63,4822.51,4771.39,4813.02
4-Apr-00,4791.56,4823.52,4751.61,4813.37
3-Apr-00,4777.42,4814.33,4769.44,4807.42
31-Mar-00,4730.88,4797.18,4710.88,4793.47
30-Mar-00,4810.98,4829.40,4732.71,4782.04
29-Mar-00,4669.52,4780.23,4669.52,4754.29
28-Mar-00,4675.67,4698.98,4535.57,4664.01
27-Mar-00,4685.24,4703.49,4648.33,4675.67
24-Mar-00,4691.41,4707.39,4629.53,4685.17
23-Mar-00,4682.02,4682.02,4587.71,4650.77
22-Mar-00,4728.40,4769.82,4698.02,4723.15
21-Mar-00,4830.42,4830.42,4743.33,4755.42
20-Mar-00,4901.33,4904.52,4815.99,4849.07
17-Mar-00,4913.86,4918.78,4790.69,4845.08
16-Mar-00,4684.02,4774.28,4609.81,4759.89
15-Mar-00,4440.35,4597.54,4256.53,4553.76
14-Mar-00,4863.16,4863.69,4509.23,4542.65
10-Mar-00,4901.09,4917.73,4756.71,4863.55
9-Mar-00,4986.27,4997.99,4816.46,4865.63
8-Mar-00,4831.66,4887.22,4724.25,4868.13
7-Mar-00,5084.78,5090.85,4931.88,4941.30
6-Mar-00,5155.39,5178.98,5090.83,5100.63
3-Mar-00,5187.89,5191.87,5109.67,5116.98
2-Mar-00,5125.36,5219.53,5124.91,5174.18
1-Mar-00,5064.07,5090.74,5019.71,5063.45
29-Feb-00,5102.85,5129.14,4986.50,5002.23
28-Feb-00,5148.50,5208.31,5008.39,5034.55
25-Feb-00,5263.37,5292.42,5188.49,5203
24-Feb-00,5121.40,5246.48,5109.12,5234.62
23-Feb-00,5109.13,5139.61,5069.88,5097.90
22-Feb-00,5169.44,5186.46,5093.97,5109.81
21-Feb-00,5269.86,5272.04,5164.51,5186.30
18-Feb-00,5258.31,5315.54,5245.59,5277.05
17-Feb-00,5301.27,5301.27,5212.28,5222.78
16-Feb-00,5385.51,5401.45,5318.83,5328.49
15-Feb-00,5438.08,5495.66,5380.33,5413.73
14-Feb-00,5490.86,5493.04,5436.72,5460.44
11-Feb-00,5506.74,5561.27,5491.21,5502.38
10-Feb-00,5496.05,5604.03,5477.38,5499.97
9-Feb-00,5585.55,5690.27,5559.95,5594.36
8-Feb-00,5498.52,5560.63,5450.24,5550.40
7-Feb-00,5440.55,5514.47,5438.60,5489.30
4-Feb-00,5333.19,5525.94,5271.70,5379.08
3-Feb-00,5245.07,5325.72,5239.60,5297.32
2-Feb-00,5199.72,5242.62,5116.83,5209.24
1-Feb-00,5012.77,5156.89,5012.77,5141.83
31-Jan-00,5047.80,5047.80,4969.58,4990.02
28-Jan-00,4987.67,5045.10,4969.84,5020.22
27-Jan-00,4936.69,4960.82,4847.04,4941.60
26-Jan-00,5075.22,5083.86,4921.26,4936.69
25-Jan-00,5081.95,5081.95,4969.06,5022.41
24-Jan-00,5140.33,5167.31,5069.81,5081.95
21-Jan-00,5096.45,5137.29,5069.18,5102.12
20-Jan-00,5064.40,5135.56,5031.61,5068.36
19-Jan-00,5085.41,5140.34,5048.05,5067.31
18-Jan-00,5303.22,5310.08,5223.32,5238.29
17-Jan-00,5482.78,5483.33,5332.01,5362.30
14-Jan-00,5231.77,5297.65,5221.57,5273.83
13-Jan-00,5207.63,5238.74,5146.90,5181.73
12-Jan-00,5134.39,5265.52,5083.60,5187.33
11-Jan-00,5353.14,5353.14,5172.51,5190.17
10-Jan-00,5504.34,5514.09,5323.40,5353.14
7-Jan-00,5462.87,5483.85,5359.60,5410.82
5-Jan-00,5206.46,5401.53,5206.46,5369.38
4-Jan-00,5794.85,5794.85,5571.89,5588.65
3-Jan-00,5727.86,5874.94,5719.77,5794.85
30-Dec-99,5359.11,5599.56,5359.11,5535.09
29-Dec-99,5310.09,5383.60,5228.41,5359.11
28-Dec-99,5173.16,5240.94,5146.65,5230.61
27-Dec-99,4871.78,5051.77,4856.75,5040.95
24-Dec-99,4709.75,4873.48,4646.23,4801.76
23-Dec-99,4998.08,5065.09,4762.36,4789.37
22-Dec-99,4967.23,5087.88,4926.10,4998.08
21-Dec-99,5034.85,5034.85,4896.42,4967.23
20-Dec-99,5224.67,5230.03,5006.47,5034.85
17-Dec-99,5190.99,5239.20,5032.44,5224.67
16-Dec-99,5432.34,5432.34,5170.43,5190.99
15-Dec-99,5514.56,5541.40,5412.44,5432.34
14-Dec-99,5582.12,5634.44,5546.31,5574.16
13-Dec-99,5418.32,5637.37,5418.32,5624.55
10-Dec-99,5324.07,5426.57,5315.75,5418.32
9-Dec-99,5271.42,5323.69,5202.99,5289.45
8-Dec-99,5349.18,5393.47,5178.36,5271.42
7-Dec-99,5489.02,5489.02,5330.66,5349.18
6-Dec-99,5560.14,5596.86,5467.87,5489.02
3-Dec-99,5577.46,5594.34,5519.16,5560.14
2-Dec-99,5653.94,5653.94,5551.20,5577.46
1-Dec-99,5712.26,5712.26,5625.27,5653.94
30-Nov-99,5806.33,5816.35,5659.96,5712.26
29-Nov-99,5616.89,5806.33,5616.89,5806.33
26-Nov-99,5418.60,5616.89,5418.60,5616.89
25-Nov-99,5381.76,5460.33,5267.77,5418.60
24-Nov-99,5532.44,5532.44,5310.38,5381.76
23-Nov-99,5603.09,5603.09,5480.55,5532.44
22-Nov-99,5610.50,5716.66,5575.37,5603.09
19-Nov-99,5571.67,5625.16,5571.03,5610.50
18-Nov-99,5654.07,5654.07,5548.63,5571.67
17-Nov-99,5683.06,5722.12,5592.85,5654.07
16-Nov-99,5722.99,5722.99,5639.74,5683.06
15-Nov-99,5702.21,5776.77,5684.81,5722.99
12-Nov-99,5663.74,5702.21,5615.81,5702.21
11-Nov-99,5686.92,5758.87,5619.14,5657.06
10-Nov-99,5725.45,5735.23,5677.35,5704.53
9-Nov-99,5754.33,5812.55,5697.40,5728.14
8-Nov-99,5622.16,5753.60,5622.16,5753.60
5-Nov-99,5540.64,5617.65,5540.63,5617.65
4-Nov-99,5548.32,5568.70,5502.82,5530.85
3-Nov-99,5643.65,5643.65,5525.32,5548.09
2-Nov-99,5630.71,5701.12,5587.94,5649.60
1-Nov-99,5528.74,5630.27,5528.74,5630.27
29-Oct-99,5413.81,5540.72,5389.90,5442.14
27-Oct-99,5524.25,5537.80,5342.69,5390.37
26-Oct-99,5548.46,5567.23,5456.19,5524.32
25-Oct-99,5611.05,5696,5546.45,5577.89
22-Oct-99,5644.47,5673.02,5510.83,5600.15
21-Oct-99,5714.89,5824.65,5635.36,5670.43
20-Oct-99,5434.05,5738.47,5434.05,5704.26
19-Oct-99,5449.05,5553.24,5264.08,5392.32
18-Oct-99,5747.33,5747.33,5354.73,5429.25
15-Oct-99,5917.50,5917.50,5704.52,5788.49
14-Oct-99,6137.92,6137.92,5842.58,5916.68
13-Oct-99,6111.99,6227.25,6057.32,6155.21
12-Oct-99,5963.46,6127.74,5963.46,6127.74
11-Oct-99,5910.79,5972.75,5831.70,5972.75
8-Oct-99,5929.35,5965.57,5805.65,5926.08
7-Oct-99,5902.48,5988.68,5822.95,5911.47
6-Oct-99,5839.30,6023.23,5839.30,5884.05
5-Oct-99,5678.02,5825.45,5678.02,5825.45
4-Oct-99,5634.95,5654.65,5585.57,5654.65
1-Oct-99,5680.01,5803.14,5536.91,5632.27
30-Sep-99,5600.37,5667.60,5600.37,5667.60
29-Sep-99,5612.80,5736.38,5492.68,5596.84
28-Sep-99,5277.16,5595.66,5198.21,5591.28
27-Sep-99,5485.63,5485.63,5119.77,5283.42
24-Sep-99,5790.81,5790.81,5385.41,5503.47
23-Sep-99,6056.53,6087.09,5729.72,5818.37
22-Sep-99,6025.10,6169.89,6024.25,6054.76
21-Sep-99,6324.05,6330.52,5927.12,6020.87
20-Sep-99,6358.31,6411.53,6301.86,6331.80
17-Sep-99,6338.65,6484.38,6268.73,6355.04
16-Sep-99,6201.29,6322.97,6201.29,6321.31
15-Sep-99,6070.97,6181.05,6070.97,6181.05
14-Sep-99,6041.48,6145.11,6022.38,6053.69
13-Sep-99,5762.16,6049.83,5762.16,6032.85
10-Sep-99,5631.04,5740.47,5313.47,5740.47
7-Sep-99,5628.65,5707.55,5590.01,5705.10
6-Sep-99,5419.85,5621.67,5419.85,5621.67
3-Sep-99,5439.17,5446.74,5346.68,5407.85
2-Sep-99,5381.34,5501.96,5381.34,5440.93
1-Sep-99,5203.57,5416.40,5199.83,5371.57
31-Aug-99,5222.04,5241.99,5154.48,5205.34
30-Aug-99,5156.25,5234.69,5156.25,5220.28
27-Aug-99,5125.11,5151.37,5097.81,5144.34
26-Aug-99,5231.09,5295.16,5089.01,5122.57
25-Aug-99,5056.63,5226.67,5056.63,5224.15
24-Aug-99,5077.57,5172.41,5031.03,5056.49
23-Aug-99,4956.79,5078.64,4956.79,5066.39
20-Aug-99,4888.79,4943.48,4885.70,4939.69
19-Aug-99,4961.09,4974.12,4863.66,4885.56
18-Aug-99,4894.88,4960.93,4894.88,4958.82
17-Aug-99,4883.95,4914.53,4837.33,4889.65
16-Aug-99,4818.10,4929.03,4818.10,4884.22
13-Aug-99,4707.47,4799.62,4707.47,4799.62
12-Aug-99,4603.25,4696.91,4603.25,4696.91
11-Aug-99,4592.33,4639.11,4563.78,4591.34
10-Aug-99,4527.89,4664.88,4527.89,4585.26
9-Aug-99,4449.36,4511.97,4449.36,4511.97
6-Aug-99,4403.64,4443.84,4403.64,4443.44
5-Aug-99,4407.67,4461.15,4394.87,4404.27
4-Aug-99,4331.05,4402.42,4331.05,4402.42
3-Aug-99,4318.93,4347.37,4299.55,4328.79
2-Aug-99,4349.31,4385.53,4293.41,4312.25
30-Jul-99,4369.48,4369.48,4266.84,4345.13
29-Jul-99,4397.31,4399.12,4359.20,4378.37
28-Jul-99,4434.62,4458.05,4377.69,4392.24
27-Jul-99,4507.07,4507.07,4394.32,4425.84
26-Jul-99,4522.90,4562.21,4492.62,4507.76
23-Jul-99,4533.14,4553.74,4495.32,4509.29
22-Jul-99,4483.34,4533.43,4483.34,4528.97
21-Jul-99,4464.08,4495.15,4418.86,4471.22
20-Jul-99,4543.67,4554.92,4466.43,4483.90
19-Jul-99,4427.10,4530.23,4427.10,4528.38
16-Jul-99,4311.93,4422.10,4311.93,4410.33
15-Jul-99,4247.80,4318.30,4247.80,4308.91
14-Jul-99,4240.77,4276.78,4232.85,4240.94
13-Jul-99,4255.16,4269.54,4222.75,4241.71
12-Jul-99,4339.25,4345.06,4243.31,4259.65
9-Jul-99,4252.45,4257.05,4205.62,4225.05
8-Jul-99,4291.31,4298.63,4227.25,4245.34
7-Jul-99,4313.20,4313.20,4262.08,4285.84
6-Jul-99,4358.35,4421.58,4303.86,4314.70
5-Jul-99,4160.93,4351.37,4160.93,4350.13
2-Jul-99,4140.22,4168.43,4121.41,4152.55
1-Jul-99,4052.31,4131.42,4052.31,4124.79
30-Jun-99,3994.63,4047.37,3994.63,4031.64
29-Jun-99,3987.77,4019.79,3983.69,3990.23
28-Jun-99,3956.69,4005.37,3956.69,3976.71
25-Jun-99,3930.31,3958.99,3895.22,3948.78
24-Jun-99,3896.38,3925.95,3870.90,3925.95
23-Jun-99,3959.25,3959.87,3863.65,3897.33
22-Jun-99,3993.57,3994.05,3942.38,3950.62
21-Jun-99,3978.96,4010.77,3963.01,4001.77
18-Jun-99,3948.54,3976.19,3912.57,3968.04
17-Jun-99,3997.40,4050.21,3939.17,3954.19
16-Jun-99,3987.22,4023.02,3938.29,3985.63
15-Jun-99,4025.75,4055.55,3986.36,3994.04
14-Jun-99,4025.78,4071.80,4001.52,4020.75
11-Jun-99,4022.59,4057.60,3996.50,4039.78
10-Jun-99,4069.50,4115.06,4014.82,4043.80
9-Jun-99,4062.33,4143.62,4048.28,4060.10
8-Jun-99,4101.64,4131.21,4033.71,4053.95
7-Jun-99,4063.13,4115.79,4007.05,4098.96
4-Jun-99,4137.51,4199.45,4037.67,4063.15
3-Jun-99,4081.75,4180.77,4081.75,4123.02
2-Jun-99,4119.95,4160.66,4056.43,4071.31
1-Jun-99,3951.66,4106.43,3951.66,4106.43
28-May-99,3854.46,3934.67,3826.05,3934.67
27-May-99,4005.85,4052.22,3609.56,3961.79
26-May-99,4102.32,4102.32,3989.66,4010.93
25-May-99,4172.10,4172.10,4055.42,4111.90
24-May-99,4208.28,4272.18,4168.91,4182.57
21-May-99,4168.45,4250.52,4168.45,4206.76
20-May-99,4111.84,4167.99,4106.45,4165.36
19-May-99,4116.42,4241.64,4093.41,4109.10
18-May-99,3942.02,4106.54,3942.02,4106.50
17-May-99,4021.33,4021.33,3882.85,3936.59
14-May-99,4003.77,4068.06,4003.77,4032.22
13-May-99,3971.19,4019.94,3966.36,3996.68
12-May-99,4109.11,4132.04,4071.45,4089.48
11-May-99,4017.69,4116.92,4017.69,4104.69
10-May-99,4030.95,4035.04,3954.14,4002.05
7-May-99,3976.67,4112.17,3976.67,4037.02
6-May-99,3807.89,3990.70,3807.89,3962.38
5-May-99,3781.95,3834.33,3771.95,3799.36
4-May-99,3813.65,3873.14,3755.04,3776.18
3-May-99,3630.69,3806.33,3630.69,3806.33
30-Apr-99,3537.93,3644.54,3537.93,3617.42
29-Apr-99,3533.34,3564.62,3496.67,3523.54
28-Apr-99,3466.32,3557.16,3466.32,3549.70
27-Apr-99,3271.59,3431.31,3271.59,3431.31
26-Apr-99,3315.69,3326.79,3247.15,3252.72
23-Apr-99,3310.85,3355.44,3256.07,3312.88
22-Apr-99,3346.40,3346.40,3253.40,3281.96
21-Apr-99,3444.87,3458.93,3337.24,3350.56
20-Apr-99,3351.30,3373.62,3289.26,3373.62
19-Apr-99,3538.45,3538.45,3351.90,3386.09
16-Apr-99,3616.72,3632.96,3549.91,3559.32
15-Apr-99,3729.39,3735.87,3621.63,3640.94
14-Apr-99,3712.62,3737.75,3655.42,3732.64
13-Apr-99,3662.02,3727.35,3656.82,3720.16
8-Apr-99,3573.40,3675.97,3573.40,3621.53
7-Apr-99,3413.38,3535.66,3413.38,3535.66
6-Apr-99,3265.63,3312.60,3249.25,3300.20
5-Apr-99,3294.02,3294.02,3212.13,3218.06
2-Apr-99,3189.12,3304.90,3189.12,3303.49
1-Apr-99,3304.38,3304.38,3110.94,3121.39
31-Mar-99,3453.53,3484.82,3370.83,3376.37
30-Mar-99,3429.51,3523.20,3429.51,3511.02
29-Mar-99,3638.72,3639.75,3483.54,3496.31
26-Mar-99,3474.41,3565.50,3471.94,3549.46
24-Mar-99,3585.49,3585.49,3359.91,3471.48
23-Mar-99,3731.46,3731.46,3590.28,3637.80
22-Mar-99,3785,3889.28,3747.99,3759.45
19-Mar-99,3669.36,3778.18,3669.36,3774.29
18-Mar-99,3634.27,3685.18,3634.27,3660.26
17-Mar-99,3597.61,3649.83,3583.04,3630.82
16-Mar-99,3615.06,3693.48,3577.88,3598.09
15-Mar-99,3547.92,3625.20,3547.92,3625.20
12-Mar-99,3473.66,3568.04,3473.66,3537.90
11-Mar-99,3471.76,3504.58,3444.66,3471.98
10-Mar-99,3452.21,3518.05,3452.21,3468.24
9-Mar-99,3343.97,3462.29,3343.97,3444.09
8-Mar-99,3270.49,3352.99,3270.49,3334.86
5-Mar-99,3261.56,3321.08,3210.72,3253.67
4-Mar-99,3341.11,3341.11,3213.02,3232.02
3-Mar-99,3342.33,3389.97,3331.26,3340.39
2-Mar-99,3403.01,3427.41,3311.30,3318.02
1-Mar-99,3381.78,3424.55,3373.10,3394.47
26-Feb-99,3378.27,3419.64,3336.71,3377.58
25-Feb-99,3280.94,3393.78,3280.94,3369.43
24-Feb-99,3081.51,3273.21,3081.51,3270.05
23-Feb-99,3226.75,3226.75,2991.74,3052.04
19-Feb-99,3367.93,3386.25,3240.69,3248.94
18-Feb-99,3416.56,3416.56,3197.01,3359.22
17-Feb-99,3398.16,3459.73,3371.47,3430.46
16-Feb-99,3471.06,3483.91,3364.34,3396.85
15-Feb-99,3400.58,3466.95,3347.62,3466.95
12-Feb-99,3339.07,3442.34,3339.07,3392.86
11-Feb-99,3234.95,3323.69,3234.95,3323.69
10-Feb-99,3204.96,3231.21,3159.55,3224.47
9-Feb-99,3325.81,3325.81,3218.51,3219.91
8-Feb-99,3312.19,3363.36,3312.19,3322.63
5-Feb-99,3289.51,3312.34,3214.98,3307.62
4-Feb-99,3313.10,3365.55,3273,3293.21
3-Feb-99,3272.58,3311.46,3221.68,3306.06
2-Feb-99,3237.08,3285.91,3237.08,3278.03
1-Feb-99,3160.12,3273.84,3160.12,3233.11
29-Jan-99,3098.43,3369.59,3098.43,3149.50
28-Jan-99,3021.60,3093.81,3008.46,3093.81
27-Jan-99,3044.20,3108.78,3033.17,3045.50
26-Jan-99,2933.06,3032.25,2933.06,3032.25
25-Jan-99,2967.34,2967.34,2905.15,2917.38
22-Jan-99,2995.55,2995.55,2952.68,2985.75
21-Jan-99,3002.66,3016.69,2979.20,3005.21
20-Jan-99,2970.37,3004.52,2970.37,3001.53
19-Jan-99,2989.09,3017.46,2950.56,2960.85
18-Jan-99,2892.12,3021.63,2892.12,2987.36
15-Jan-99,2882.75,2883.34,2777.82,2883.34
14-Jan-99,2826.90,2896.79,2790.68,2896.40
13-Jan-99,2956.71,2959.69,2796.01,2798.21
12-Jan-99,2983.97,2984.30,2928.58,2983.34
11-Jan-99,3024.88,3055.37,2964.46,2983.56
8-Jan-99,2992.22,3011.22,2971.86,3003.54
7-Jan-99,2958.65,3058.69,2958.65,3000.75
5-Jan-99,2938.17,2969.64,2889.93,2907.14
4-Jan-99,2762.57,2929.44,2762.57,2921.28