Philippines PSE Composite Stock Index
Date,Open,High,Low,Close
3-Oct-00,1424.90,1426.10,1391.59,1395.52
2-Oct-00,1432.95,1433.86,1422.94,1425.16
29-Sep-00,1441.98,1442.89,1432.46,1434.49
28-Sep-00,1438.45,1448.99,1436.80,1441.83
27-Sep-00,1426.17,1439.24,1426.16,1439.24
26-Sep-00,1424.17,1427.29,1420.09,1426.17
25-Sep-00,1419.01,1428.27,1417.22,1424.17
22-Sep-00,1424.31,1425.62,1416.05,1420.61
21-Sep-00,1431.25,1431.25,1421.55,1422.69
20-Sep-00,1422.86,1441.29,1422.15,1434.77
19-Sep-00,1439.54,1439.54,1423.67,1424.23
18-Sep-00,1446.60,1451.49,1434.65,1440.27
15-Sep-00,1445.72,1458.44,1443.15,1450.99
14-Sep-00,1488.08,1488.08,1439.07,1450.15
13-Sep-00,1499.24,1500.42,1485.60,1489.40
12-Sep-00,1499.06,1506.54,1494.79,1496.89
11-Sep-00,1521.50,1522.27,1497.50,1501.48
8-Sep-00,1529.10,1529.10,1522.81,1523.69
7-Sep-00,1528.15,1531.45,1521.34,1523.04
6-Sep-00,1542.76,1542.76,1524.87,1527.80
5-Sep-00,1532.83,1542.76,1528.90,1542.76
4-Sep-00,1531.21,1537.58,1528.98,1532.64
1-Sep-00,1538.04,1538.13,1527.49,1529.65
31-Aug-00,1527.04,1539.37,1527.04,1537.52
31-Aug-00,1527.04,1539.37,1527.04,1537.52
30-Aug-00,1513.09,1529.17,1512.67,1525.19
29-Aug-00,1505.19,1515.83,1504.39,1514.25
28-Aug-00,1493.48,1505.80,1493.48,1505.20
25-Aug-00,1492.94,1500.59,1490.40,1493.48
24-Aug-00,1491.31,1493.54,1484.45,1491.25
23-Aug-00,1495.09,1495.48,1484.96,1491.31
22-Aug-00,1492.75,1499.84,1489.97,1496.98
21-Aug-00,1507.90,1510.32,1491.32,1492.75
18-Aug-00,1499.74,1510.33,1499.74,1506.57
17-Aug-00,1479.98,1499.74,1477.92,1499.74
16-Aug-00,1473.28,1477.59,1468.11,1473.07
15-Aug-00,1465.82,1473.46,1464.26,1473.28
14-Aug-00,1475.33,1476.93,1461.02,1463.85
11-Aug-00,1469.24,1476.96,1465.45,1474.86
10-Aug-00,1461.33,1471.28,1459.78,1469.24
9-Aug-00,1438.78,1458.53,1437.42,1458.53
8-Aug-00,1451.61,1454.44,1436.60,1438.74
7-Aug-00,1453.15,1454.89,1444.88,1450.10
4-Aug-00,1428.63,1451.18,1427.67,1451.18
3-Aug-00,1415.89,1439.32,1415.89,1436.06
2-Aug-00,1413.52,1413.52,1405.53,1412.77
1-Aug-00,1417.17,1419.26,1406.91,1410.33
31-Jul-00,1438.43,1438.43,1413.70,1417.17
28-Jul-00,1445.29,1445.29,1430.17,1437.08
27-Jul-00,1478.33,1478.33,1445.38,1448.90
26-Jul-00,1482.55,1484.89,1475.61,1478.33
25-Jul-00,1476.50,1481.60,1473.40,1481.60
24-Jul-00,1481.88,1481.88,1469.75,1477.80
21-Jul-00,1489.88,1489.88,1474.70,1479.46
20-Jul-00,1514.12,1514.99,1482.21,1489.47
19-Jul-00,1529.09,1529.98,1503.50,1516.99
18-Jul-00,1546.98,1546.98,1521.95,1528.85
17-Jul-00,1552.23,1555.20,1542.90,1546.60
14-Jul-00,1561.52,1564.29,1549.11,1553.89
13-Jul-00,1555.17,1565.74,1555.17,1561.52
12-Jul-00,1564.29,1565.20,1554.18,1554.57
11-Jul-00,1557.83,1566.35,1555.79,1563.08
10-Jul-00,1550.60,1566.66,1550.60,1557.57
7-Jul-00,1542.41,1553.18,1542.41,1550.60
6-Jul-00,1539.57,1545.63,1537.55,1542.41
5-Jul-00,1539.78,1545.95,1535.63,1539.92
4-Jul-00,1535.28,1538.88,1528.78,1538.88
3-Jul-00,1533.99,1536.70,1528.29,1535.65
30-Jun-00,1528.99,1533.99,1524.16,1533.99
29-Jun-00,1532.31,1540.61,1526.87,1532.74
28-Jun-00,1530.15,1532.63,1525.14,1531.01
27-Jun-00,1536.71,1536.71,1522.33,1529.37
26-Jun-00,1536.23,1537.62,1526.58,1532.24
23-Jun-00,1543.48,1545.03,1533.38,1542.97
22-Jun-00,1555.27,1557,1542.25,1545.90
21-Jun-00,1560.05,1560.05,1547.37,1555.62
20-Jun-00,1563.10,1564.91,1553.31,1560.40
19-Jun-00,1571.03,1571.03,1553.39,1560.67
16-Jun-00,1565.06,1572.15,1556.17,1569.95
15-Jun-00,1530.49,1565.69,1530.49,1565.69
14-Jun-00,1520.99,1533.57,1519.39,1524.51
13-Jun-00,1520.40,1522.15,1516.09,1522.15
9-Jun-00,1533.56,1533.92,1520.36,1521.93
8-Jun-00,1522.38,1537.13,1522.38,1537.13
7-Jun-00,1561.91,1561.91,1518.18,1522.33
6-Jun-00,1552.04,1562.38,1536.71,1562.38
5-Jun-00,1514.77,1553.80,1514.77,1552.65
2-Jun-00,1478.40,1517.25,1478.40,1512.75
1-Jun-00,1476.48,1485.97,1461.31,1470.53
31-May-00,1476.89,1489.66,1474.02,1478.76
30-May-00,1482.77,1491.23,1461.09,1470.07
29-May-00,1430.09,1482.77,1430.09,1482.77
26-May-00,1425.30,1433.03,1415.92,1427.26
25-May-00,1421.91,1436.06,1421.91,1426.62
24-May-00,1403.29,1437.81,1399.15,1418.79
23-May-00,1403.75,1404.67,1377.66,1404.67
22-May-00,1466.44,1466.44,1403.11,1412.09
19-May-00,1510.16,1510.16,1469.32,1478.68
18-May-00,1532.78,1532.78,1515.31,1521.36
17-May-00,1518.07,1534.73,1517.77,1534.05
16-May-00,1518.09,1518.09,1490.13,1507.98
15-May-00,1536.97,1541.99,1505.92,1517.09
12-May-00,1505.56,1539.31,1505.56,1539.31
11-May-00,1520.74,1520.74,1495.12,1505.21
10-May-00,1520.41,1533.90,1516.93,1522.96
9-May-00,1518.74,1529.70,1501.95,1523.43
8-May-00,1550.23,1556.14,1511.75,1518.61
5-May-00,1543.12,1557.31,1543.12,1551.90
4-May-00,1582.55,1582.55,1543.65,1553.34
3-May-00,1606.04,1606.04,1587.27,1592.68
2-May-00,1592.62,1608.80,1591.71,1606.04
28-Apr-00,1605.29,1605.29,1582.30,1598.73
27-Apr-00,1635.65,1635.65,1605.33,1620.53
26-Apr-00,1646.82,1651.29,1628.28,1639.83
25-Apr-00,1662.10,1664.12,1638.73,1647.56
24-Apr-00,1662.97,1665.71,1652.87,1664.46
19-Apr-00,1650.81,1664,1646.29,1664
18-Apr-00,1650.49,1669.58,1641.25,1648.13
17-Apr-00,1664.78,1670.39,1632.46,1637.54
14-Apr-00,1725.65,1726.03,1704.80,1712.54
13-Apr-00,1742.03,1742.03,1720.75,1725.98
12-Apr-00,1754.87,1755.08,1734.23,1744.57
11-Apr-00,1796.65,1796.65,1753.13,1757.45
10-Apr-00,1742.26,1796.91,1740.47,1796.66
7-Apr-00,1713.24,1741.91,1711.62,1738.49
6-Apr-00,1690.72,1720.17,1690.65,1713.24
5-Apr-00,1679.24,1696.61,1669.20,1691.05
4-Apr-00,1686.93,1691.61,1675.95,1682.53
3-Apr-00,1677.58,1694.30,1676.33,1688.32
31-Mar-00,1694.37,1694.37,1668.18,1681.72
30-Mar-00,1693.13,1697.81,1685,1697.81
29-Mar-00,1694.05,1694.05,1662.74,1691.14
28-Mar-00,1696.91,1701.08,1684.41,1701.08
27-Mar-00,1689.94,1720.13,1688.02,1697.25
24-Mar-00,1695.68,1700.67,1681.71,1681.71
23-Mar-00,1644.68,1702.81,1642.59,1680.58
22-Mar-00,1652.72,1653.22,1636.76,1646.91
21-Mar-00,1654.19,1656.57,1647.64,1651.40
20-Mar-00,1647.51,1669.99,1644.61,1657.07
17-Mar-00,1629.42,1652.15,1629.42,1646.28
16-Mar-00,1648.56,1651.18,1623.23,1629.97
15-Mar-00,1630.42,1646.30,1619.19,1638.60
14-Mar-00,1601.18,1635.55,1597.67,1633.33
13-Mar-00,1617.42,1619.37,1595.97,1602.96
10-Mar-00,1624.96,1625.02,1605.88,1621.62
9-Mar-00,1641.16,1645.16,1618.70,1626.95
8-Mar-00,1660.58,1660.58,1634.69,1639.79
7-Mar-00,1732.95,1732.95,1680.65,1686.72
6-Mar-00,1717.35,1738.60,1717.35,1738.30
3-Mar-00,1667.05,1696.75,1654.90,1696.75
2-Mar-00,1659.47,1678.59,1654.73,1667.44
1-Mar-00,1648.69,1679.75,1648.57,1653.95
29-Feb-00,1716,1716.32,1637.91,1641.94
28-Feb-00,1779.57,1779.57,1711.72,1720.65
25-Feb-00,1831.42,1835.61,1787.22,1794.81
24-Feb-00,1831.42,1835.61,1787.22,1794.81
23-Feb-00,1799.54,1835.81,1799.54,1828.93
22-Feb-00,1833.84,1833.84,1778.89,1799.83
21-Feb-00,1882.53,1887.49,1822.07,1833.84
18-Feb-00,1870.62,1891.36,1866.78,1884.28
17-Feb-00,1880.70,1886.05,1863.53,1869.71
16-Feb-00,1932.77,1932.77,1881.82,1894.95
15-Feb-00,1974.81,1974.81,1931.89,1938.06
14-Feb-00,1989.80,1995.03,1973.88,1976.74
11-Feb-00,2015.97,2016.67,1993.14,1997.21
10-Feb-00,2033.72,2033.72,2011.70,2020.15
9-Feb-00,2037.04,2066.05,2034.28,2047.27
8-Feb-00,2005.58,2036.13,2003.41,2034.44
7-Feb-00,2009.90,2012.63,1994.89,2005.58
4-Feb-00,1997.97,2014.86,1988.64,2008.86
3-Feb-00,1975.96,2002.16,1969.13,1998.13
2-Feb-00,1976.10,1988.03,1971.88,1975.96
1-Feb-00,1986.62,1990.95,1972.11,1973.44
31-Jan-00,1959,1997.09,1950.01,1989.43
28-Jan-00,1974.31,1978.65,1960.44,1969.39
27-Jan-00,1993.71,2011.10,1970.78,1975.20
26-Jan-00,2047.28,2047.28,1991.63,1998.59
25-Jan-00,2051.25,2054.92,2037.51,2047.28
24-Jan-00,2063.22,2063.22,2047.97,2055.56
21-Jan-00,2052.46,2063.11,2042.05,2062.66
20-Jan-00,2046.17,2053.63,2020.35,2053.37
19-Jan-00,2072.50,2072.50,2041.95,2048.53
18-Jan-00,2096.53,2096.53,2073.15,2074.84
17-Jan-00,2100.17,2100.17,2087.05,2097.23
14-Jan-00,2086.70,2102.10,2073.21,2102.10
13-Jan-00,2104.42,2105.32,2080.98,2084.50
12-Jan-00,2140.78,2140.78,2101.02,2101.02
11-Jan-00,2143.23,2148.22,2126.56,2140.78
10-Jan-00,2105.61,2147.89,2105.61,2142.25
7-Jan-00,2079.32,2094.29,2077.65,2094.29
6-Jan-00,2079.05,2082.81,2066.88,2079.11
5-Jan-00,2113.38,2113.38,2070.14,2074.75
4-Jan-00,2151.55,2158.21,2130.68,2153.18
3-Jan-00,2143.67,2148.71,2122.99,2141.77
29-Dec-99,2118.39,2143.68,2102.24,2142.97
28-Dec-99,2100.07,2118.39,2083.89,2118.39
27-Dec-99,2090.71,2100.07,2076.24,2100.07
24-Dec-99,2089.48,2093.88,2074.76,2090.48
23-Dec-99,2063.69,2085.58,2060.83,2085.58
22-Dec-99,2034.97,2062.81,2034.47,2062.81
21-Dec-99,2038.14,2042.58,2020.19,2034.97
20-Dec-99,1997.88,2031.39,1997.88,2031.39
17-Dec-99,1972.05,1997.88,1972.05,1997.88
16-Dec-99,2003.12,2003.12,1968.51,1972.78
15-Dec-99,2011.25,2012.66,1988.59,1999.49
14-Dec-99,2017.01,2017.17,1999.55,2011.25
13-Dec-99,2013.21,2026.35,2005.28,2012.84
10-Dec-99,1898.49,1947.48,1894.37,1939.81
9-Dec-99,1909.19,1910.11,1880.76,1891.96
8-Dec-99,1941.85,1941.85,1907.36,1911.10
7-Dec-99,1938.06,1942.62,1924.61,1942.62
6-Dec-99,1936.90,1945.33,1933.18,1940.94
3-Dec-99,1951.60,1951.60,1928.52,1936.90
2-Dec-99,1982.30,1982.30,1946.99,1953.01
1-Dec-99,1987.35,1989.31,1974.95,1983.01
29-Nov-99,1961.91,1979.42,1961.03,1979.42
26-Nov-99,1962.47,1963.26,1953.62,1959.55
25-Nov-99,1964.70,1967.08,1957.09,1962.47
24-Nov-99,1954.90,1965.17,1947.66,1964.21
23-Nov-99,1960.72,1963.43,1950.32,1956.63
22-Nov-99,1949.25,1962.07,1944.30,1962.07
19-Nov-99,1958.85,1959.62,1943.98,1950.79
18-Nov-99,1950.27,1961.42,1947.85,1958.85
17-Nov-99,1957.81,1973.54,1949.74,1949.74
16-Nov-99,1983.47,1988.91,1957.33,1957.81
15-Nov-99,1991.10,1991.10,1971.38,1983.47
12-Nov-99,2009.61,2009.61,1977.03,1991.01
11-Nov-99,1997.33,2010.31,1988,2010.31
10-Nov-99,1985.73,1999.16,1983.68,1996.68
9-Nov-99,1988.33,1988.94,1977.49,1987.93
8-Nov-99,2019.59,2019.59,1973.45,1988.55
5-Nov-99,2027.75,2034.02,2008.80,2018.41
4-Nov-99,2031.93,2036.69,2013.22,2026.42
3-Nov-99,2029.65,2048.56,2023.05,2043.89
29-Oct-99,1965.15,2036.05,1962.56,2036.05
28-Oct-99,1962.49,1972.14,1957.82,1968.97
27-Oct-99,1926.95,1962.28,1926.95,1962.28
26-Oct-99,1911.07,1932.30,1899.71,1927.65
25-Oct-99,1946.68,1950.62,1909.57,1920.46
22-Oct-99,1974.76,1975.17,1935.20,1946.68
21-Oct-99,2022.33,2023.42,1974.02,1984.62
20-Oct-99,1991.32,2017.62,1991.32,2017.62
19-Oct-99,1996.99,2000.75,1976,1990.61
18-Oct-99,2007.51,2007.51,1982.81,1999.15
15-Oct-99,2046.60,2046.60,2012.53,2014.63
14-Oct-99,2045.65,2046.60,2019.13,2046.60
13-Oct-99,2053.85,2058.53,2041.35,2050.72
12-Oct-99,2071.28,2071.28,2048.79,2066.40
11-Oct-99,2063.83,2070.17,2046.37,2070.17
8-Oct-99,2073.17,2073.17,2051.86,2063.83
7-Oct-99,2057.53,2071.64,2056.94,2071.64
6-Oct-99,2064.76,2064.76,2042.44,2057.53
5-Oct-99,2103.03,2107.27,2040.15,2064.76
4-Oct-99,2102.96,2113.75,2097.22,2104.28
1-Oct-99,2097.22,2102.96,2088.15,2102.96
30-Sep-99,2078.05,2100.84,2078.05,2096.20
29-Sep-99,2075.21,2083.24,2069.10,2081.41
28-Sep-99,2059.93,2070.43,2052.57,2070.43
27-Sep-99,2069.20,2078.80,2040.45,2057.04
24-Sep-99,2094.86,2094.86,2059.88,2070.11
23-Sep-99,2104.24,2105.47,2087.66,2094.86
22-Sep-99,2104.99,2112.18,2096.78,2107.73
21-Sep-99,2107.10,2130.44,2104.93,2126.54
20-Sep-99,2087.64,2106.19,2087.64,2105.75
17-Sep-99,2068.41,2083.88,2063.89,2083.88
16-Sep-99,2073.78,2077.28,2056.74,2070.21
15-Sep-99,2101.21,2101.21,2053.08,2074.08
14-Sep-99,2095.49,2104.57,2081.76,2101.21
13-Sep-99,2095.77,2109.92,2077.13,2088.70
10-Sep-99,2126.65,2127.24,2089.55,2099.34
9-Sep-99,2151.73,2156.32,2115.83,2133.60
8-Sep-99,2161.44,2181.24,2153.30,2165.58
7-Sep-99,2161.71,2165.64,2147.92,2159.79
6-Sep-99,2156.55,2187.21,2156.55,2168.47
3-Sep-99,2156.08,2161.36,2138.55,2155.09
2-Sep-99,2165.22,2184.55,2147.62,2158.95
1-Sep-99,2173.82,2173.82,2148.98,2152.76
31-Aug-99,2194.04,2195.49,2163.80,2173.82
30-Aug-99,2220.11,2220.11,2186.84,2201.24
27-Aug-99,2235.14,2235.14,2199.37,2221.24
26-Aug-99,2245.06,2251.15,2227.84,2236.71
25-Aug-99,2248.93,2266.24,2241.14,2260.14
24-Aug-99,2221.09,2265.31,2221.09,2248.93
23-Aug-99,2218.62,2228.56,2196.11,2220.77
20-Aug-99,2158.49,2217.65,2152.34,2209.47
19-Aug-99,2103.92,2162.42,2094.05,2159.20
18-Aug-99,2076.66,2105.09,2069.33,2105.09
17-Aug-99,2175.30,2175.65,2078.12,2087.13
16-Aug-99,2170.99,2183.88,2161.73,2175.30
13-Aug-99,2194.78,2205.86,2151.26,2170.99
12-Aug-99,2158.34,2197.05,2158.34,2187.57
11-Aug-99,2201.03,2201.03,2147.74,2157.89
10-Aug-99,2258.15,2267.48,2224.21,2230.78
9-Aug-99,2274,2280.61,2242.76,2255.30
6-Aug-99,2345.70,2345.70,2298.18,2298.64
5-Aug-99,2365.28,2371.35,2341.50,2348.24
4-Aug-99,2367.38,2380.63,2365.70,2372.05
2-Aug-99,2335.41,2356.85,2334.85,2356.13
30-Jul-99,2336.09,2342.81,2302.38,2342.81
29-Jul-99,2354.81,2394.24,2334.32,2364.09
28-Jul-99,2299.96,2352.97,2296.78,2352.97
27-Jul-99,2356.91,2356.91,2237.54,2263.12
26-Jul-99,2430.24,2430.24,2353.54,2376.12
23-Jul-99,2473.97,2473.97,2435.40,2447.56
22-Jul-99,2521.78,2535.51,2479,2488.62
21-Jul-99,2544.26,2544.26,2519.40,2519.45
20-Jul-99,2562.10,2573.57,2543.84,2551.42
19-Jul-99,2584.97,2596.55,2559.49,2559.49
16-Jul-99,2580.17,2598.23,2577.82,2585.69
15-Jul-99,2570.96,2590.29,2570.37,2579.33
14-Jul-99,2604.49,2604.49,2562.25,2570.96
13-Jul-99,2606.21,2609.10,2587.44,2604.49
12-Jul-99,2612.51,2617.18,2595.32,2606.21
9-Jul-99,2610.18,2612.41,2582.64,2594.72
8-Jul-99,2614.57,2619.98,2595.02,2612.18
7-Jul-99,2610.68,2620.34,2595.82,2605.59
6-Jul-99,2612.60,2615.77,2602.08,2610.36
5-Jul-99,2580.26,2632.60,2580.26,2621.67
2-Jul-99,2568.03,2591.76,2567.90,2578.72
1-Jul-99,2520.76,2546.03,2520.76,2543.30
30-Jun-99,2485.61,2506.70,2485.61,2486.96
29-Jun-99,2462.05,2501.61,2462.05,2484.57
28-Jun-99,2468.55,2476.55,2462.05,2462.05
25-Jun-99,2498.53,2509.82,2463.98,2463.98
24-Jun-99,2470.92,2507.49,2470.72,2498.53
23-Jun-99,2487.75,2487.94,2468.97,2470.92
22-Jun-99,2472.39,2485.80,2461.40,2478.61
21-Jun-99,2429.98,2455.95,2415.08,2448.62
18-Jun-99,2427.13,2441.98,2420.91,2429.64
17-Jun-99,2418.46,2428.32,2407.79,2418.08
16-Jun-99,2384.59,2403.37,2380.64,2391.30
15-Jun-99,2382.35,2398.41,2380.71,2385.45
14-Jun-99,2364.61,2392.24,2355.91,2391.20
11-Jun-99,2376.51,2387.63,2361.05,2367.79
10-Jun-99,2374.86,2387.80,2359.01,2372.90
9-Jun-99,2400.62,2400.62,2352.12,2366.45
8-Jun-99,2408.30,2424.33,2403.93,2415.07
7-Jun-99,2390.58,2403.01,2387.77,2403.01
4-Jun-99,2372.84,2377.21,2348.98,2354.60
3-Jun-99,2421.98,2430.97,2372.25,2382.41
2-Jun-99,2443.95,2454.89,2415.77,2415.77
1-Jun-99,2424.17,2446.16,2421.53,2440.32
31-May-99,2394.08,2428.69,2390.53,2419.83
28-May-99,2404.57,2413.30,2381.51,2392.28
27-May-99,2390.69,2409.51,2390.69,2402.88
26-May-99,2354.52,2390.35,2337.47,2390.35
25-May-99,2393.32,2393.53,2363.88,2370.37
24-May-99,2383.48,2408.83,2383.48,2405.47
21-May-99,2369.41,2406.10,2369.41,2377.13
20-May-99,2391.70,2394.81,2329.91,2369.20
19-May-99,2450.50,2455.48,2390.82,2390.82
18-May-99,2447.59,2468.30,2427.53,2468.30
17-May-99,2502.75,2502.75,2439.18,2453.59
14-May-99,2527.30,2531.25,2487.78,2502.75
13-May-99,2579.91,2583.99,2517.56,2522.01
12-May-99,2544.94,2581.20,2544.94,2579.52
11-May-99,2559.64,2559.64,2523.47,2537.58
10-May-99,2536.26,2574.59,2534.22,2564.83
7-May-99,2521.66,2569.52,2513.94,2526.76
6-May-99,2447.67,2524.93,2447.67,2516.83
5-May-99,2461.85,2467.75,2431.27,2447.67
4-May-99,2484.37,2494.37,2444.13,2464.84
3-May-99,2435.77,2467.77,2435.77,2446.74
30-Apr-99,2431.57,2454.07,2429.50,2433.70
29-Apr-99,2458.39,2464.74,2406.12,2433.49
28-Apr-99,2434.94,2465.63,2434.94,2459.99
27-Apr-99,2394.52,2429.57,2388.79,2420.85
26-Apr-99,2388.43,2409.62,2388.38,2395.47
23-Apr-99,2366.32,2400.06,2366.32,2384.47
22-Apr-99,2311.81,2346.68,2311.04,2338.41
21-Apr-99,2349.14,2356.25,2308.95,2312.97
20-Apr-99,2355.98,2386.96,2322.26,2358.65
19-Apr-99,2275.81,2355.98,2275.81,2355.98
16-Apr-99,2207.51,2239.97,2202.09,2233.64
15-Apr-99,2168.41,2201.80,2168.41,2177.36
14-Apr-99,2160.65,2179.08,2159.08,2168.41
13-Apr-99,2165.55,2166.17,2151.94,2157.64
12-Apr-99,2119.88,2166.38,2119.88,2157.08
8-Apr-99,2085.81,2108.68,2084.09,2104.88
7-Apr-99,2043.62,2072.98,2043.62,2070.17
6-Apr-99,2052.73,2060.81,2038.49,2043.36
5-Apr-99,2023.06,2041.17,2020.90,2041.17
31-Mar-99,2012.02,2030.47,2007.52,2028.21
30-Mar-99,2012.10,2017.15,1999.16,2012.02
29-Mar-99,2019.02,2019.02,2003.97,2009.26
26-Mar-99,2001.53,2022.07,2001.11,2022.07
25-Mar-99,2021.83,2024.91,1994.36,1999.27
24-Mar-99,2027.44,2033.68,2018.24,2025.54
23-Mar-99,2028.32,2046.54,2028.07,2043.97
22-Mar-99,2000.98,2020.31,1997.08,2018.49
19-Mar-99,2024.05,2045.83,2003.93,2006.46
18-Mar-99,1989.96,2024.92,1981.28,2024.05
17-Mar-99,1981.79,1985.06,1966.15,1982.79
16-Mar-99,1936.08,1981.84,1936.08,1981.84
15-Mar-99,1945.67,1951.02,1932.59,1941.34
12-Mar-99,1949.84,1956.92,1943.92,1945.30
11-Mar-99,1971.45,1977.24,1948.19,1950.52
10-Mar-99,1998.41,1999.10,1973.77,1981.48
9-Mar-99,2028.28,2028.28,1987.65,1998.41
8-Mar-99,2013.41,2032.92,2013.41,2028.28
5-Mar-99,2001.24,2024.18,2001.24,2012.41
4-Mar-99,2008.93,2012.57,1992.35,1997.68
3-Mar-99,1972.41,2014.79,1971.10,2008.92
2-Mar-99,1966.32,1972.31,1958.72,1970.38
1-Mar-99,1970.26,1975.04,1953.29,1964.27
26-Feb-99,1944.10,1976.65,1944.10,1965.05
25-Feb-99,1934.11,1947.90,1920.17,1945.91
24-Feb-99,1955.33,1956.01,1930.20,1934.11
23-Feb-99,1956.55,1976.28,1942.32,1958.70
22-Feb-99,1926.37,1939.69,1926.37,1939.69
19-Feb-99,1925.55,1950.51,1920.87,1926.63
18-Feb-99,1917.08,1954.25,1916.76,1927.45
17-Feb-99,1919.30,1923.28,1908.53,1918.57
16-Feb-99,1911.31,1920.91,1909.76,1918.87
15-Feb-99,1919.78,1921.66,1902.18,1910.30
12-Feb-99,1917.98,1934.40,1912.63,1919.78
11-Feb-99,1902.38,1905.48,1878.51,1894.59
10-Feb-99,1927.77,1927.77,1892.65,1897.19
9-Feb-99,1963.59,1963.59,1923.53,1935.02
8-Feb-99,1970.30,1970.30,1954.52,1965.49
5-Feb-99,1978.42,1996.29,1972.62,1977.84
4-Feb-99,2024.61,2025.55,1984.09,1986.30
3-Feb-99,1974.53,2011.60,1965.75,2007.38
2-Feb-99,1971.43,1997.44,1964.98,1975.29
1-Feb-99,1954.15,1994.32,1954.15,1969.99
29-Jan-99,2008.68,2015.59,1953.37,1954.15
28-Jan-99,1994,2016.67,1977.39,1998.81
27-Jan-99,2001.14,2017.66,1991.03,1994
26-Jan-99,1985.72,2005.89,1969.89,1982.26
25-Jan-99,2038.58,2038.58,1935.32,1951.44
22-Jan-99,2142.80,2142.80,2056.87,2062.34
21-Jan-99,2157.53,2164.60,2133.90,2142.80
20-Jan-99,2113.61,2150.71,2102.06,2146.39
19-Jan-99,2130.90,2144.30,2101.64,2103.84
18-Jan-99,2041.55,2135.57,2041.55,2130.90
15-Jan-99,2062.13,2062.13,2006.93,2041.55
14-Jan-99,2130.59,2130.59,2059.12,2063.28
13-Jan-99,2119.29,2173.83,2103.66,2167.40
12-Jan-99,2141.30,2163.19,2123.15,2148.46
11-Jan-99,2157.97,2175.77,2123.86,2139.64
8-Jan-99,2125.75,2156.40,2116.48,2140.64
7-Jan-99,2134.68,2163.77,2127.33,2134.91
6-Jan-99,2041.46,2079.75,2039.43,2079.75
5-Jan-99,1985.12,2011.35,1974.91,2006.85
4-Jan-99,1969.32,1990.03,1965.55,1980.70
Philippines PSE Composite Stock Index
Date,Open,High,Low,Close
3-Oct-00,1424.90,1426.10,1391.59,1395.52
2-Oct-00,1432.95,1433.86,1422.94,1425.16
29-Sep-00,1441.98,1442.89,1432.46,1434.49
28-Sep-00,1438.45,1448.99,1436.80,1441.83
27-Sep-00,1426.17,1439.24,1426.16,1439.24
26-Sep-00,1424.17,1427.29,1420.09,1426.17
25-Sep-00,1419.01,1428.27,1417.22,1424.17
22-Sep-00,1424.31,1425.62,1416.05,1420.61
21-Sep-00,1431.25,1431.25,1421.55,1422.69
20-Sep-00,1422.86,1441.29,1422.15,1434.77
19-Sep-00,1439.54,1439.54,1423.67,1424.23
18-Sep-00,1446.60,1451.49,1434.65,1440.27
15-Sep-00,1445.72,1458.44,1443.15,1450.99
14-Sep-00,1488.08,1488.08,1439.07,1450.15
13-Sep-00,1499.24,1500.42,1485.60,1489.40
12-Sep-00,1499.06,1506.54,1494.79,1496.89
11-Sep-00,1521.50,1522.27,1497.50,1501.48
8-Sep-00,1529.10,1529.10,1522.81,1523.69
7-Sep-00,1528.15,1531.45,1521.34,1523.04
6-Sep-00,1542.76,1542.76,1524.87,1527.80
5-Sep-00,1532.83,1542.76,1528.90,1542.76
4-Sep-00,1531.21,1537.58,1528.98,1532.64
1-Sep-00,1538.04,1538.13,1527.49,1529.65
31-Aug-00,1527.04,1539.37,1527.04,1537.52
31-Aug-00,1527.04,1539.37,1527.04,1537.52
30-Aug-00,1513.09,1529.17,1512.67,1525.19
29-Aug-00,1505.19,1515.83,1504.39,1514.25
28-Aug-00,1493.48,1505.80,1493.48,1505.20
25-Aug-00,1492.94,1500.59,1490.40,1493.48
24-Aug-00,1491.31,1493.54,1484.45,1491.25
23-Aug-00,1495.09,1495.48,1484.96,1491.31
22-Aug-00,1492.75,1499.84,1489.97,1496.98
21-Aug-00,1507.90,1510.32,1491.32,1492.75
18-Aug-00,1499.74,1510.33,1499.74,1506.57
17-Aug-00,1479.98,1499.74,1477.92,1499.74
16-Aug-00,1473.28,1477.59,1468.11,1473.07
15-Aug-00,1465.82,1473.46,1464.26,1473.28
14-Aug-00,1475.33,1476.93,1461.02,1463.85
11-Aug-00,1469.24,1476.96,1465.45,1474.86
10-Aug-00,1461.33,1471.28,1459.78,1469.24
9-Aug-00,1438.78,1458.53,1437.42,1458.53
8-Aug-00,1451.61,1454.44,1436.60,1438.74
7-Aug-00,1453.15,1454.89,1444.88,1450.10
4-Aug-00,1428.63,1451.18,1427.67,1451.18
3-Aug-00,1415.89,1439.32,1415.89,1436.06
2-Aug-00,1413.52,1413.52,1405.53,1412.77
1-Aug-00,1417.17,1419.26,1406.91,1410.33
31-Jul-00,1438.43,1438.43,1413.70,1417.17
28-Jul-00,1445.29,1445.29,1430.17,1437.08
27-Jul-00,1478.33,1478.33,1445.38,1448.90
26-Jul-00,1482.55,1484.89,1475.61,1478.33
25-Jul-00,1476.50,1481.60,1473.40,1481.60
24-Jul-00,1481.88,1481.88,1469.75,1477.80
21-Jul-00,1489.88,1489.88,1474.70,1479.46
20-Jul-00,1514.12,1514.99,1482.21,1489.47
19-Jul-00,1529.09,1529.98,1503.50,1516.99
18-Jul-00,1546.98,1546.98,1521.95,1528.85
17-Jul-00,1552.23,1555.20,1542.90,1546.60
14-Jul-00,1561.52,1564.29,1549.11,1553.89
13-Jul-00,1555.17,1565.74,1555.17,1561.52
12-Jul-00,1564.29,1565.20,1554.18,1554.57
11-Jul-00,1557.83,1566.35,1555.79,1563.08
10-Jul-00,1550.60,1566.66,1550.60,1557.57
7-Jul-00,1542.41,1553.18,1542.41,1550.60
6-Jul-00,1539.57,1545.63,1537.55,1542.41
5-Jul-00,1539.78,1545.95,1535.63,1539.92
4-Jul-00,1535.28,1538.88,1528.78,1538.88
3-Jul-00,1533.99,1536.70,1528.29,1535.65
30-Jun-00,1528.99,1533.99,1524.16,1533.99
29-Jun-00,1532.31,1540.61,1526.87,1532.74
28-Jun-00,1530.15,1532.63,1525.14,1531.01
27-Jun-00,1536.71,1536.71,1522.33,1529.37
26-Jun-00,1536.23,1537.62,1526.58,1532.24
23-Jun-00,1543.48,1545.03,1533.38,1542.97
22-Jun-00,1555.27,1557,1542.25,1545.90
21-Jun-00,1560.05,1560.05,1547.37,1555.62
20-Jun-00,1563.10,1564.91,1553.31,1560.40
19-Jun-00,1571.03,1571.03,1553.39,1560.67
16-Jun-00,1565.06,1572.15,1556.17,1569.95
15-Jun-00,1530.49,1565.69,1530.49,1565.69
14-Jun-00,1520.99,1533.57,1519.39,1524.51
13-Jun-00,1520.40,1522.15,1516.09,1522.15
9-Jun-00,1533.56,1533.92,1520.36,1521.93
8-Jun-00,1522.38,1537.13,1522.38,1537.13
7-Jun-00,1561.91,1561.91,1518.18,1522.33
6-Jun-00,1552.04,1562.38,1536.71,1562.38
5-Jun-00,1514.77,1553.80,1514.77,1552.65
2-Jun-00,1478.40,1517.25,1478.40,1512.75
1-Jun-00,1476.48,1485.97,1461.31,1470.53
31-May-00,1476.89,1489.66,1474.02,1478.76
30-May-00,1482.77,1491.23,1461.09,1470.07
29-May-00,1430.09,1482.77,1430.09,1482.77
26-May-00,1425.30,1433.03,1415.92,1427.26
25-May-00,1421.91,1436.06,1421.91,1426.62
24-May-00,1403.29,1437.81,1399.15,1418.79
23-May-00,1403.75,1404.67,1377.66,1404.67
22-May-00,1466.44,1466.44,1403.11,1412.09
19-May-00,1510.16,1510.16,1469.32,1478.68
18-May-00,1532.78,1532.78,1515.31,1521.36
17-May-00,1518.07,1534.73,1517.77,1534.05
16-May-00,1518.09,1518.09,1490.13,1507.98
15-May-00,1536.97,1541.99,1505.92,1517.09
12-May-00,1505.56,1539.31,1505.56,1539.31
11-May-00,1520.74,1520.74,1495.12,1505.21
10-May-00,1520.41,1533.90,1516.93,1522.96
9-May-00,1518.74,1529.70,1501.95,1523.43
8-May-00,1550.23,1556.14,1511.75,1518.61
5-May-00,1543.12,1557.31,1543.12,1551.90
4-May-00,1582.55,1582.55,1543.65,1553.34
3-May-00,1606.04,1606.04,1587.27,1592.68
2-May-00,1592.62,1608.80,1591.71,1606.04
28-Apr-00,1605.29,1605.29,1582.30,1598.73
27-Apr-00,1635.65,1635.65,1605.33,1620.53
26-Apr-00,1646.82,1651.29,1628.28,1639.83
25-Apr-00,1662.10,1664.12,1638.73,1647.56
24-Apr-00,1662.97,1665.71,1652.87,1664.46
19-Apr-00,1650.81,1664,1646.29,1664
18-Apr-00,1650.49,1669.58,1641.25,1648.13
17-Apr-00,1664.78,1670.39,1632.46,1637.54
14-Apr-00,1725.65,1726.03,1704.80,1712.54
13-Apr-00,1742.03,1742.03,1720.75,1725.98
12-Apr-00,1754.87,1755.08,1734.23,1744.57
11-Apr-00,1796.65,1796.65,1753.13,1757.45
10-Apr-00,1742.26,1796.91,1740.47,1796.66
7-Apr-00,1713.24,1741.91,1711.62,1738.49
6-Apr-00,1690.72,1720.17,1690.65,1713.24
5-Apr-00,1679.24,1696.61,1669.20,1691.05
4-Apr-00,1686.93,1691.61,1675.95,1682.53
3-Apr-00,1677.58,1694.30,1676.33,1688.32
31-Mar-00,1694.37,1694.37,1668.18,1681.72
30-Mar-00,1693.13,1697.81,1685,1697.81
29-Mar-00,1694.05,1694.05,1662.74,1691.14
28-Mar-00,1696.91,1701.08,1684.41,1701.08
27-Mar-00,1689.94,1720.13,1688.02,1697.25
24-Mar-00,1695.68,1700.67,1681.71,1681.71
23-Mar-00,1644.68,1702.81,1642.59,1680.58
22-Mar-00,1652.72,1653.22,1636.76,1646.91
21-Mar-00,1654.19,1656.57,1647.64,1651.40
20-Mar-00,1647.51,1669.99,1644.61,1657.07
17-Mar-00,1629.42,1652.15,1629.42,1646.28
16-Mar-00,1648.56,1651.18,1623.23,1629.97
15-Mar-00,1630.42,1646.30,1619.19,1638.60
14-Mar-00,1601.18,1635.55,1597.67,1633.33
13-Mar-00,1617.42,1619.37,1595.97,1602.96
10-Mar-00,1624.96,1625.02,1605.88,1621.62
9-Mar-00,1641.16,1645.16,1618.70,1626.95
8-Mar-00,1660.58,1660.58,1634.69,1639.79
7-Mar-00,1732.95,1732.95,1680.65,1686.72
6-Mar-00,1717.35,1738.60,1717.35,1738.30
3-Mar-00,1667.05,1696.75,1654.90,1696.75
2-Mar-00,1659.47,1678.59,1654.73,1667.44
1-Mar-00,1648.69,1679.75,1648.57,1653.95
29-Feb-00,1716,1716.32,1637.91,1641.94
28-Feb-00,1779.57,1779.57,1711.72,1720.65
25-Feb-00,1831.42,1835.61,1787.22,1794.81
24-Feb-00,1831.42,1835.61,1787.22,1794.81
23-Feb-00,1799.54,1835.81,1799.54,1828.93
22-Feb-00,1833.84,1833.84,1778.89,1799.83
21-Feb-00,1882.53,1887.49,1822.07,1833.84
18-Feb-00,1870.62,1891.36,1866.78,1884.28
17-Feb-00,1880.70,1886.05,1863.53,1869.71
16-Feb-00,1932.77,1932.77,1881.82,1894.95
15-Feb-00,1974.81,1974.81,1931.89,1938.06
14-Feb-00,1989.80,1995.03,1973.88,1976.74
11-Feb-00,2015.97,2016.67,1993.14,1997.21
10-Feb-00,2033.72,2033.72,2011.70,2020.15
9-Feb-00,2037.04,2066.05,2034.28,2047.27
8-Feb-00,2005.58,2036.13,2003.41,2034.44
7-Feb-00,2009.90,2012.63,1994.89,2005.58
4-Feb-00,1997.97,2014.86,1988.64,2008.86
3-Feb-00,1975.96,2002.16,1969.13,1998.13
2-Feb-00,1976.10,1988.03,1971.88,1975.96
1-Feb-00,1986.62,1990.95,1972.11,1973.44
31-Jan-00,1959,1997.09,1950.01,1989.43
28-Jan-00,1974.31,1978.65,1960.44,1969.39
27-Jan-00,1993.71,2011.10,1970.78,1975.20
26-Jan-00,2047.28,2047.28,1991.63,1998.59
25-Jan-00,2051.25,2054.92,2037.51,2047.28
24-Jan-00,2063.22,2063.22,2047.97,2055.56
21-Jan-00,2052.46,2063.11,2042.05,2062.66
20-Jan-00,2046.17,2053.63,2020.35,2053.37
19-Jan-00,2072.50,2072.50,2041.95,2048.53
18-Jan-00,2096.53,2096.53,2073.15,2074.84
17-Jan-00,2100.17,2100.17,2087.05,2097.23
14-Jan-00,2086.70,2102.10,2073.21,2102.10
13-Jan-00,2104.42,2105.32,2080.98,2084.50
12-Jan-00,2140.78,2140.78,2101.02,2101.02
11-Jan-00,2143.23,2148.22,2126.56,2140.78
10-Jan-00,2105.61,2147.89,2105.61,2142.25
7-Jan-00,2079.32,2094.29,2077.65,2094.29
6-Jan-00,2079.05,2082.81,2066.88,2079.11
5-Jan-00,2113.38,2113.38,2070.14,2074.75
4-Jan-00,2151.55,2158.21,2130.68,2153.18
3-Jan-00,2143.67,2148.71,2122.99,2141.77
29-Dec-99,2118.39,2143.68,2102.24,2142.97
28-Dec-99,2100.07,2118.39,2083.89,2118.39
27-Dec-99,2090.71,2100.07,2076.24,2100.07
24-Dec-99,2089.48,2093.88,2074.76,2090.48
23-Dec-99,2063.69,2085.58,2060.83,2085.58
22-Dec-99,2034.97,2062.81,2034.47,2062.81
21-Dec-99,2038.14,2042.58,2020.19,2034.97
20-Dec-99,1997.88,2031.39,1997.88,2031.39
17-Dec-99,1972.05,1997.88,1972.05,1997.88
16-Dec-99,2003.12,2003.12,1968.51,1972.78
15-Dec-99,2011.25,2012.66,1988.59,1999.49
14-Dec-99,2017.01,2017.17,1999.55,2011.25
13-Dec-99,2013.21,2026.35,2005.28,2012.84
10-Dec-99,1898.49,1947.48,1894.37,1939.81
9-Dec-99,1909.19,1910.11,1880.76,1891.96
8-Dec-99,1941.85,1941.85,1907.36,1911.10
7-Dec-99,1938.06,1942.62,1924.61,1942.62
6-Dec-99,1936.90,1945.33,1933.18,1940.94
3-Dec-99,1951.60,1951.60,1928.52,1936.90
2-Dec-99,1982.30,1982.30,1946.99,1953.01
1-Dec-99,1987.35,1989.31,1974.95,1983.01
29-Nov-99,1961.91,1979.42,1961.03,1979.42
26-Nov-99,1962.47,1963.26,1953.62,1959.55
25-Nov-99,1964.70,1967.08,1957.09,1962.47
24-Nov-99,1954.90,1965.17,1947.66,1964.21
23-Nov-99,1960.72,1963.43,1950.32,1956.63
22-Nov-99,1949.25,1962.07,1944.30,1962.07
19-Nov-99,1958.85,1959.62,1943.98,1950.79
18-Nov-99,1950.27,1961.42,1947.85,1958.85
17-Nov-99,1957.81,1973.54,1949.74,1949.74
16-Nov-99,1983.47,1988.91,1957.33,1957.81
15-Nov-99,1991.10,1991.10,1971.38,1983.47
12-Nov-99,2009.61,2009.61,1977.03,1991.01
11-Nov-99,1997.33,2010.31,1988,2010.31
10-Nov-99,1985.73,1999.16,1983.68,1996.68
9-Nov-99,1988.33,1988.94,1977.49,1987.93
8-Nov-99,2019.59,2019.59,1973.45,1988.55
5-Nov-99,2027.75,2034.02,2008.80,2018.41
4-Nov-99,2031.93,2036.69,2013.22,2026.42
3-Nov-99,2029.65,2048.56,2023.05,2043.89
29-Oct-99,1965.15,2036.05,1962.56,2036.05
28-Oct-99,1962.49,1972.14,1957.82,1968.97
27-Oct-99,1926.95,1962.28,1926.95,1962.28
26-Oct-99,1911.07,1932.30,1899.71,1927.65
25-Oct-99,1946.68,1950.62,1909.57,1920.46
22-Oct-99,1974.76,1975.17,1935.20,1946.68
21-Oct-99,2022.33,2023.42,1974.02,1984.62
20-Oct-99,1991.32,2017.62,1991.32,2017.62
19-Oct-99,1996.99,2000.75,1976,1990.61
18-Oct-99,2007.51,2007.51,1982.81,1999.15
15-Oct-99,2046.60,2046.60,2012.53,2014.63
14-Oct-99,2045.65,2046.60,2019.13,2046.60
13-Oct-99,2053.85,2058.53,2041.35,2050.72
12-Oct-99,2071.28,2071.28,2048.79,2066.40
11-Oct-99,2063.83,2070.17,2046.37,2070.17
8-Oct-99,2073.17,2073.17,2051.86,2063.83
7-Oct-99,2057.53,2071.64,2056.94,2071.64
6-Oct-99,2064.76,2064.76,2042.44,2057.53
5-Oct-99,2103.03,2107.27,2040.15,2064.76
4-Oct-99,2102.96,2113.75,2097.22,2104.28
1-Oct-99,2097.22,2102.96,2088.15,2102.96
30-Sep-99,2078.05,2100.84,2078.05,2096.20
29-Sep-99,2075.21,2083.24,2069.10,2081.41
28-Sep-99,2059.93,2070.43,2052.57,2070.43
27-Sep-99,2069.20,2078.80,2040.45,2057.04
24-Sep-99,2094.86,2094.86,2059.88,2070.11
23-Sep-99,2104.24,2105.47,2087.66,2094.86
22-Sep-99,2104.99,2112.18,2096.78,2107.73
21-Sep-99,2107.10,2130.44,2104.93,2126.54
20-Sep-99,2087.64,2106.19,2087.64,2105.75
17-Sep-99,2068.41,2083.88,2063.89,2083.88
16-Sep-99,2073.78,2077.28,2056.74,2070.21
15-Sep-99,2101.21,2101.21,2053.08,2074.08
14-Sep-99,2095.49,2104.57,2081.76,2101.21
13-Sep-99,2095.77,2109.92,2077.13,2088.70
10-Sep-99,2126.65,2127.24,2089.55,2099.34
9-Sep-99,2151.73,2156.32,2115.83,2133.60
8-Sep-99,2161.44,2181.24,2153.30,2165.58
7-Sep-99,2161.71,2165.64,2147.92,2159.79
6-Sep-99,2156.55,2187.21,2156.55,2168.47
3-Sep-99,2156.08,2161.36,2138.55,2155.09
2-Sep-99,2165.22,2184.55,2147.62,2158.95
1-Sep-99,2173.82,2173.82,2148.98,2152.76
31-Aug-99,2194.04,2195.49,2163.80,2173.82
30-Aug-99,2220.11,2220.11,2186.84,2201.24
27-Aug-99,2235.14,2235.14,2199.37,2221.24
26-Aug-99,2245.06,2251.15,2227.84,2236.71
25-Aug-99,2248.93,2266.24,2241.14,2260.14
24-Aug-99,2221.09,2265.31,2221.09,2248.93
23-Aug-99,2218.62,2228.56,2196.11,2220.77
20-Aug-99,2158.49,2217.65,2152.34,2209.47
19-Aug-99,2103.92,2162.42,2094.05,2159.20
18-Aug-99,2076.66,2105.09,2069.33,2105.09
17-Aug-99,2175.30,2175.65,2078.12,2087.13
16-Aug-99,2170.99,2183.88,2161.73,2175.30
13-Aug-99,2194.78,2205.86,2151.26,2170.99
12-Aug-99,2158.34,2197.05,2158.34,2187.57
11-Aug-99,2201.03,2201.03,2147.74,2157.89
10-Aug-99,2258.15,2267.48,2224.21,2230.78
9-Aug-99,2274,2280.61,2242.76,2255.30
6-Aug-99,2345.70,2345.70,2298.18,2298.64
5-Aug-99,2365.28,2371.35,2341.50,2348.24
4-Aug-99,2367.38,2380.63,2365.70,2372.05
2-Aug-99,2335.41,2356.85,2334.85,2356.13
30-Jul-99,2336.09,2342.81,2302.38,2342.81
29-Jul-99,2354.81,2394.24,2334.32,2364.09
28-Jul-99,2299.96,2352.97,2296.78,2352.97
27-Jul-99,2356.91,2356.91,2237.54,2263.12
26-Jul-99,2430.24,2430.24,2353.54,2376.12
23-Jul-99,2473.97,2473.97,2435.40,2447.56
22-Jul-99,2521.78,2535.51,2479,2488.62
21-Jul-99,2544.26,2544.26,2519.40,2519.45
20-Jul-99,2562.10,2573.57,2543.84,2551.42
19-Jul-99,2584.97,2596.55,2559.49,2559.49
16-Jul-99,2580.17,2598.23,2577.82,2585.69
15-Jul-99,2570.96,2590.29,2570.37,2579.33
14-Jul-99,2604.49,2604.49,2562.25,2570.96
13-Jul-99,2606.21,2609.10,2587.44,2604.49
12-Jul-99,2612.51,2617.18,2595.32,2606.21
9-Jul-99,2610.18,2612.41,2582.64,2594.72
8-Jul-99,2614.57,2619.98,2595.02,2612.18
7-Jul-99,2610.68,2620.34,2595.82,2605.59
6-Jul-99,2612.60,2615.77,2602.08,2610.36
5-Jul-99,2580.26,2632.60,2580.26,2621.67
2-Jul-99,2568.03,2591.76,2567.90,2578.72
1-Jul-99,2520.76,2546.03,2520.76,2543.30
30-Jun-99,2485.61,2506.70,2485.61,2486.96
29-Jun-99,2462.05,2501.61,2462.05,2484.57
28-Jun-99,2468.55,2476.55,2462.05,2462.05
25-Jun-99,2498.53,2509.82,2463.98,2463.98
24-Jun-99,2470.92,2507.49,2470.72,2498.53
23-Jun-99,2487.75,2487.94,2468.97,2470.92
22-Jun-99,2472.39,2485.80,2461.40,2478.61
21-Jun-99,2429.98,2455.95,2415.08,2448.62
18-Jun-99,2427.13,2441.98,2420.91,2429.64
17-Jun-99,2418.46,2428.32,2407.79,2418.08
16-Jun-99,2384.59,2403.37,2380.64,2391.30
15-Jun-99,2382.35,2398.41,2380.71,2385.45
14-Jun-99,2364.61,2392.24,2355.91,2391.20
11-Jun-99,2376.51,2387.63,2361.05,2367.79
10-Jun-99,2374.86,2387.80,2359.01,2372.90
9-Jun-99,2400.62,2400.62,2352.12,2366.45
8-Jun-99,2408.30,2424.33,2403.93,2415.07
7-Jun-99,2390.58,2403.01,2387.77,2403.01
4-Jun-99,2372.84,2377.21,2348.98,2354.60
3-Jun-99,2421.98,2430.97,2372.25,2382.41
2-Jun-99,2443.95,2454.89,2415.77,2415.77
1-Jun-99,2424.17,2446.16,2421.53,2440.32
31-May-99,2394.08,2428.69,2390.53,2419.83
28-May-99,2404.57,2413.30,2381.51,2392.28
27-May-99,2390.69,2409.51,2390.69,2402.88
26-May-99,2354.52,2390.35,2337.47,2390.35
25-May-99,2393.32,2393.53,2363.88,2370.37
24-May-99,2383.48,2408.83,2383.48,2405.47
21-May-99,2369.41,2406.10,2369.41,2377.13
20-May-99,2391.70,2394.81,2329.91,2369.20
19-May-99,2450.50,2455.48,2390.82,2390.82
18-May-99,2447.59,2468.30,2427.53,2468.30
17-May-99,2502.75,2502.75,2439.18,2453.59
14-May-99,2527.30,2531.25,2487.78,2502.75
13-May-99,2579.91,2583.99,2517.56,2522.01
12-May-99,2544.94,2581.20,2544.94,2579.52
11-May-99,2559.64,2559.64,2523.47,2537.58
10-May-99,2536.26,2574.59,2534.22,2564.83
7-May-99,2521.66,2569.52,2513.94,2526.76
6-May-99,2447.67,2524.93,2447.67,2516.83
5-May-99,2461.85,2467.75,2431.27,2447.67
4-May-99,2484.37,2494.37,2444.13,2464.84
3-May-99,2435.77,2467.77,2435.77,2446.74
30-Apr-99,2431.57,2454.07,2429.50,2433.70
29-Apr-99,2458.39,2464.74,2406.12,2433.49
28-Apr-99,2434.94,2465.63,2434.94,2459.99
27-Apr-99,2394.52,2429.57,2388.79,2420.85
26-Apr-99,2388.43,2409.62,2388.38,2395.47
23-Apr-99,2366.32,2400.06,2366.32,2384.47
22-Apr-99,2311.81,2346.68,2311.04,2338.41
21-Apr-99,2349.14,2356.25,2308.95,2312.97
20-Apr-99,2355.98,2386.96,2322.26,2358.65
19-Apr-99,2275.81,2355.98,2275.81,2355.98
16-Apr-99,2207.51,2239.97,2202.09,2233.64
15-Apr-99,2168.41,2201.80,2168.41,2177.36
14-Apr-99,2160.65,2179.08,2159.08,2168.41
13-Apr-99,2165.55,2166.17,2151.94,2157.64
12-Apr-99,2119.88,2166.38,2119.88,2157.08
8-Apr-99,2085.81,2108.68,2084.09,2104.88
7-Apr-99,2043.62,2072.98,2043.62,2070.17
6-Apr-99,2052.73,2060.81,2038.49,2043.36
5-Apr-99,2023.06,2041.17,2020.90,2041.17
31-Mar-99,2012.02,2030.47,2007.52,2028.21
30-Mar-99,2012.10,2017.15,1999.16,2012.02
29-Mar-99,2019.02,2019.02,2003.97,2009.26
26-Mar-99,2001.53,2022.07,2001.11,2022.07
25-Mar-99,2021.83,2024.91,1994.36,1999.27
24-Mar-99,2027.44,2033.68,2018.24,2025.54
23-Mar-99,2028.32,2046.54,2028.07,2043.97
22-Mar-99,2000.98,2020.31,1997.08,2018.49
19-Mar-99,2024.05,2045.83,2003.93,2006.46
18-Mar-99,1989.96,2024.92,1981.28,2024.05
17-Mar-99,1981.79,1985.06,1966.15,1982.79
16-Mar-99,1936.08,1981.84,1936.08,1981.84
15-Mar-99,1945.67,1951.02,1932.59,1941.34
12-Mar-99,1949.84,1956.92,1943.92,1945.30
11-Mar-99,1971.45,1977.24,1948.19,1950.52
10-Mar-99,1998.41,1999.10,1973.77,1981.48
9-Mar-99,2028.28,2028.28,1987.65,1998.41
8-Mar-99,2013.41,2032.92,2013.41,2028.28
5-Mar-99,2001.24,2024.18,2001.24,2012.41
4-Mar-99,2008.93,2012.57,1992.35,1997.68
3-Mar-99,1972.41,2014.79,1971.10,2008.92
2-Mar-99,1966.32,1972.31,1958.72,1970.38
1-Mar-99,1970.26,1975.04,1953.29,1964.27
26-Feb-99,1944.10,1976.65,1944.10,1965.05
25-Feb-99,1934.11,1947.90,1920.17,1945.91
24-Feb-99,1955.33,1956.01,1930.20,1934.11
23-Feb-99,1956.55,1976.28,1942.32,1958.70
22-Feb-99,1926.37,1939.69,1926.37,1939.69
19-Feb-99,1925.55,1950.51,1920.87,1926.63
18-Feb-99,1917.08,1954.25,1916.76,1927.45
17-Feb-99,1919.30,1923.28,1908.53,1918.57
16-Feb-99,1911.31,1920.91,1909.76,1918.87
15-Feb-99,1919.78,1921.66,1902.18,1910.30
12-Feb-99,1917.98,1934.40,1912.63,1919.78
11-Feb-99,1902.38,1905.48,1878.51,1894.59
10-Feb-99,1927.77,1927.77,1892.65,1897.19
9-Feb-99,1963.59,1963.59,1923.53,1935.02
8-Feb-99,1970.30,1970.30,1954.52,1965.49
5-Feb-99,1978.42,1996.29,1972.62,1977.84
4-Feb-99,2024.61,2025.55,1984.09,1986.30
3-Feb-99,1974.53,2011.60,1965.75,2007.38
2-Feb-99,1971.43,1997.44,1964.98,1975.29
1-Feb-99,1954.15,1994.32,1954.15,1969.99
29-Jan-99,2008.68,2015.59,1953.37,1954.15
28-Jan-99,1994,2016.67,1977.39,1998.81
27-Jan-99,2001.14,2017.66,1991.03,1994
26-Jan-99,1985.72,2005.89,1969.89,1982.26
25-Jan-99,2038.58,2038.58,1935.32,1951.44
22-Jan-99,2142.80,2142.80,2056.87,2062.34
21-Jan-99,2157.53,2164.60,2133.90,2142.80
20-Jan-99,2113.61,2150.71,2102.06,2146.39
19-Jan-99,2130.90,2144.30,2101.64,2103.84
18-Jan-99,2041.55,2135.57,2041.55,2130.90
15-Jan-99,2062.13,2062.13,2006.93,2041.55
14-Jan-99,2130.59,2130.59,2059.12,2063.28
13-Jan-99,2119.29,2173.83,2103.66,2167.40
12-Jan-99,2141.30,2163.19,2123.15,2148.46
11-Jan-99,2157.97,2175.77,2123.86,2139.64
8-Jan-99,2125.75,2156.40,2116.48,2140.64
7-Jan-99,2134.68,2163.77,2127.33,2134.91
6-Jan-99,2041.46,2079.75,2039.43,2079.75
5-Jan-99,1985.12,2011.35,1974.91,2006.85
4-Jan-99,1969.32,1990.03,1965.55,1980.70