Malaysia KLSE Composite Stock Index
Date,Open,High,Low,Close
3-Oct-00,704.24,709.33,699.72,708.54
2-Oct-00,711.72,714.67,701.01,703.95
29-Sep-00,721.85,723.52,711.44,713.51
28-Sep-00,727.61,727.61,719.67,720.85
27-Sep-00,735.40,735.40,719.88,728.46
26-Sep-00,735.54,736.26,731.94,735.54
25-Sep-00,739.71,740.21,730.43,735.61
22-Sep-00,746.99,746.99,725.48,739.57
21-Sep-00,750.41,750.41,741.80,747.16
20-Sep-00,741.90,753.42,741.87,750.04
19-Sep-00,738.73,749.24,726.66,741.53
18-Sep-00,752.46,752.48,735.97,741.21
15-Sep-00,747.13,753.42,739.91,752.61
14-Sep-00,745.40,754.42,744.07,747.17
13-Sep-00,730.09,745.30,729.61,745.07
12-Sep-00,727.02,732.36,724.35,729.95
11-Sep-00,739.34,739.34,725.77,727.15
8-Sep-00,743.64,743.84,733.53,739.81
7-Sep-00,746.57,747.86,738.53,743.64
6-Sep-00,751.91,757.31,735.86,749.55
5-Sep-00,744.62,752.97,744.62,751.58
4-Sep-00,767.22,767.22,739.51,743.52
1-Sep-00,795.26,795.26,766.06,767.02
30-Aug-00,797.78,799.44,793.19,795.84
29-Aug-00,796.28,806.07,795.72,798.49
28-Aug-00,796.06,799.19,794.45,796.39
25-Aug-00,801.61,801.61,796.43,799.26
24-Aug-00,809.56,809.93,801.67,802.84
23-Aug-00,807.99,810.55,804.43,809.05
22-Aug-00,809.57,811.34,805.43,807.89
21-Aug-00,819.17,819.29,808.23,809.40
18-Aug-00,822.82,824.96,815.41,819.59
17-Aug-00,809.17,823.90,808.90,821.53
16-Aug-00,807.01,811.23,804.81,810.47
15-Aug-00,801.36,809.02,799.76,806.74
14-Aug-00,804.13,804.97,796.71,800.23
11-Aug-00,809.03,809.59,801.08,802.53
10-Aug-00,817.94,817.94,805.44,808.62
9-Aug-00,825.58,825.58,816.59,819.11
8-Aug-00,814.27,825.52,810.62,825.52
7-Aug-00,815.10,815.97,809.62,814.26
4-Aug-00,809.46,819.02,809.46,814.99
3-Aug-00,802.19,814.61,800.94,809.87
2-Aug-00,804.46,804.69,799.67,802.53
1-Aug-00,799.59,806.19,794.98,804.59
31-Jul-00,798.27,798.83,784.95,798.83
28-Jul-00,806.60,806.60,797.96,799.09
27-Jul-00,814.69,814.74,800.97,807.81
26-Jul-00,818.99,821.80,812.83,814.96
25-Jul-00,823.71,825.28,818.64,819.88
24-Jul-00,831.41,831.81,818.34,822.89
21-Jul-00,836.76,839.84,829.45,831.08
20-Jul-00,837.37,843.12,831.88,835.30
19-Jul-00,837.78,840.85,830.85,840.85
18-Jul-00,846.23,846.64,837.21,838.03
17-Jul-00,856,856,845.70,846.33
14-Jul-00,860.73,861.02,849.52,856.24
13-Jul-00,860.48,865.16,853.61,860.77
12-Jul-00,846.04,859.34,840.92,859.34
11-Jul-00,838.42,845.99,832.67,845.51
10-Jul-00,821.63,838.17,821.63,837.59
7-Jul-00,815.91,821.49,808.73,820.47
6-Jul-00,817.84,817.84,808.58,815.68
5-Jul-00,808.04,819.32,808.04,818.69
4-Jul-00,793.41,809.16,792.59,807.87
3-Jul-00,830.13,830.13,789.96,793.93
30-Jun-00,828.67,833.37,816.26,833.37
29-Jun-00,841.88,842.54,826.22,830.25
28-Jun-00,817.84,841.54,812.60,841.54
27-Jun-00,805.92,817.42,805.35,817.42
26-Jun-00,810.45,810.45,796.93,803.87
23-Jun-00,820.89,820.89,807.86,812.25
22-Jun-00,835.27,835.27,816.05,822.59
21-Jun-00,815.26,835.19,815.26,835.19
20-Jun-00,813.26,817.30,802.26,812.62
19-Jun-00,832.63,832.63,809.87,813.29
16-Jun-00,861.57,861.57,833.61,836.19
14-Jun-00,866.18,866.37,859.93,862.12
13-Jun-00,859.10,866,854.70,865.45
12-Jun-00,860.83,861.87,848.71,858.90
9-Jun-00,841.08,866.38,840.50,861.30
8-Jun-00,855.34,855.34,832.82,842.24
7-Jun-00,871.11,871.11,847.74,855.24
6-Jun-00,883.38,883.38,868.98,871.79
5-Jun-00,892.20,894.62,879.40,881.39
2-Jun-00,905.06,907.82,890.85,891.25
1-Jun-00,914.12,916.42,899.05,904.53
31-May-00,914.12,928.34,909.55,911.51
30-May-00,906.03,915.27,901.01,903.21
29-May-00,884.08,907.97,884.08,907.25
26-May-00,892.40,892.59,878.74,884.57
25-May-00,909.77,910.11,890.16,898.91
24-May-00,910.68,910.68,896.85,903.80
23-May-00,932.83,934.26,916.33,917.29
22-May-00,949.63,954.59,933.47,933.47
19-May-00,922.72,950.62,921.99,950.62
17-May-00,921.15,930.99,915.06,922.30
16-May-00,911.35,919.89,910.95,917.85
15-May-00,912,917.42,908.11,910.74
12-May-00,922.69,923.99,909.49,912.66
11-May-00,928.31,928.31,911.46,920.71
10-May-00,927.70,933.97,921.92,932.47
9-May-00,929.07,930.56,920.68,927.70
8-May-00,932.86,938.63,925.46,929.46
5-May-00,908.64,925.45,908.02,925.45
4-May-00,903.51,908.69,897.69,906.67
3-May-00,900.14,906.88,896.21,904.55
2-May-00,898.66,903.07,896.40,900.31
28-Apr-00,903.93,908.94,895.34,898.35
27-Apr-00,896.17,904.69,888.65,904.25
26-Apr-00,899.58,903.15,894.04,899
25-Apr-00,886.99,893.03,871.74,892.92
24-Apr-00,899.16,900.01,883.54,887.88
21-Apr-00,896.31,898.98,891.40,898.98
20-Apr-00,895.86,898.63,891.87,895.27
19-Apr-00,886,899,886,896.30
18-Apr-00,888.89,897.30,876.44,880.90
17-Apr-00,891.26,892.71,867.24,874.97
14-Apr-00,932.28,932.76,927.15,931.21
13-Apr-00,937.89,937.89,926.34,933.85
12-Apr-00,933.87,940.98,932.04,940.60
11-Apr-00,936.55,936.55,922.20,933.57
10-Apr-00,951.37,952.07,932.50,939.55
7-Apr-00,957.39,962.18,947.88,949.85
5-Apr-00,959.08,963.84,948.98,955.06
4-Apr-00,966.65,967.07,957.84,960.63
3-Apr-00,977.51,979.49,963.01,965.41
31-Mar-00,970.24,974.38,965.78,974.38
30-Mar-00,986.54,987.88,965.85,971.48
29-Mar-00,981.46,988.17,974.43,985.13
28-Mar-00,988.64,990.50,979.75,981.57
27-Mar-00,971.83,989.19,971.83,988.37
24-Mar-00,978.41,982.25,967.83,970.27
23-Mar-00,949.07,971.19,949.07,971.19
22-Mar-00,948.36,955.47,945.51,949.11
21-Mar-00,928.24,941.20,924.63,939.50
20-Mar-00,933.92,933.92,921.31,928.71
17-Mar-00,931.45,941.20,927.41,934.78
15-Mar-00,929.08,929.08,916.63,920.49
14-Mar-00,935.12,935.61,927.58,932.05
13-Mar-00,949.94,952.84,933.47,935.83
10-Mar-00,924.55,948.09,924.55,948.09
9-Mar-00,929.88,932.28,918.46,922.59
8-Mar-00,913.01,935.60,905.54,930.72
7-Mar-00,939.62,940.47,926.11,929.44
6-Mar-00,954.58,961.68,939.02,940.49
3-Mar-00,941.40,948.31,928.49,948.31
2-Mar-00,970.84,970.84,936.68,941.82
1-Mar-00,981.37,988.40,969.20,969.96
29-Feb-00,988.93,991.94,968.54,982.24
28-Feb-00,993.22,1003.72,983.09,983.77
25-Feb-00,1013.20,1014.66,1002.30,1002.62
24-Feb-00,1013.69,1014.41,1003.53,1009.53
23-Feb-00,1005.60,1009.90,1001.91,1009.21
22-Feb-00,1009.83,1010.68,993.25,1000.83
21-Feb-00,1007.86,1012.26,1001.97,1007.13
18-Feb-00,1016.37,1021.20,1010.48,1013.27
17-Feb-00,999.14,1010.45,995.46,1006.82
16-Feb-00,1000.81,1003.62,984.41,998.77
15-Feb-00,1008.48,1017,990.19,995.52
14-Feb-00,1000.29,1003.53,990.93,998.29
11-Feb-00,1006.83,1009.48,995.21,999.81
10-Feb-00,989.03,1001.88,983.60,997.59
9-Feb-00,983.40,998.08,983.40,991.85
8-Feb-00,970.20,988.35,970.20,979.05
3-Feb-00,946.57,957.96,946.57,957.66
2-Feb-00,928.89,947.91,928.89,942.85
31-Jan-00,930.10,931.58,914.21,922.10
28-Jan-00,942.27,945.35,932.05,935.57
27-Jan-00,946.90,950.36,929.44,939.59
26-Jan-00,954.47,962.10,939.88,940.95
25-Jan-00,950.04,952.29,934.66,952.06
24-Jan-00,956.49,962.11,950.64,954.50
21-Jan-00,951.95,961.61,947.13,953.96
20-Jan-00,936.73,958.27,936.73,950.86
19-Jan-00,945.72,963.25,926.48,933.38
18-Jan-00,954.72,966.73,940.99,949.62
17-Jan-00,945.74,979.41,945.74,953.42
14-Jan-00,894.05,930.38,892.90,928.24
13-Jan-00,870.91,898.95,870.91,890.60
12-Jan-00,847.94,869.70,844.71,869.62
11-Jan-00,831.72,850.23,831.72,846.74
6-Jan-00,818.41,826.62,811.62,818.43
5-Jan-00,818.95,823.88,808.40,815.80
4-Jan-00,834.81,837.66,829.76,832.80
3-Jan-00,812.98,834.30,812.98,833.89
30-Dec-99,805.25,813.02,801.83,812.33
29-Dec-99,798.01,804.74,791.37,804.74
28-Dec-99,786.03,797.69,785.85,797.69
27-Dec-99,783.23,793.63,783.23,785.82
24-Dec-99,783.39,784.04,777.45,783.10
23-Dec-99,788.13,789.13,781.22,782.05
22-Dec-99,791.59,792.43,784.85,787.91
21-Dec-99,788.68,792.44,785.10,791.20
20-Dec-99,779.99,792.72,779.99,787.74
17-Dec-99,768.15,781.11,768.15,778.26
16-Dec-99,768.48,769.02,763.75,767.89
15-Dec-99,771.10,771.29,763.33,767.98
14-Dec-99,771.57,776.34,768.03,769.94
13-Dec-99,744.07,769.93,743.58,768.74
10-Dec-99,737.39,747.47,737.39,743.60
9-Dec-99,729.83,737.62,727.68,737.13
8-Dec-99,730.49,732.23,725.48,729.68
7-Dec-99,726.73,733.18,725.75,730.26
6-Dec-99,725.37,728.30,723.64,726.42
3-Dec-99,732.69,732.80,722.11,724.63
2-Dec-99,733.80,734.57,730.30,732.82
1-Dec-99,734.84,738.12,732.48,732.87
30-Nov-99,750.09,754.94,732.57,734.66
26-Nov-99,738.69,747.64,738.69,745.91
25-Nov-99,741.93,742.08,735.91,738.60
24-Nov-99,739.55,745.86,736.96,740.82
23-Nov-99,741.55,742.25,736.84,740.12
22-Nov-99,733.27,740.74,733.27,740.74
19-Nov-99,723.89,733.29,723.89,733.29
18-Nov-99,719.90,724.95,718.53,723.06
17-Nov-99,722.48,725.47,719.73,719.73
16-Nov-99,728.38,728.40,718.48,720.34
15-Nov-99,721.82,730.51,721.49,729.29
12-Nov-99,725,727.15,720.49,721.52
11-Nov-99,729.30,734.68,724.54,724.84
10-Nov-99,720.16,741.92,720.16,728.81
9-Nov-99,721.52,721.96,712.63,715.54
5-Nov-99,727.53,727.60,721.35,721.35
4-Nov-99,730.76,730.97,722.62,727.58
3-Nov-99,727.04,731.98,724.59,730.62
2-Nov-99,730.94,730.94,719.75,727.03
1-Nov-99,740.10,740.10,725.57,731.48
29-Oct-99,754.01,756.71,742.87,742.87
28-Oct-99,739.59,751.89,739.59,750.20
27-Oct-99,736.48,742.37,735.52,738.27
26-Oct-99,739.54,739.54,734.81,736.19
25-Oct-99,739.86,748.53,738.63,740.41
22-Oct-99,740.10,743.19,731.79,739
21-Oct-99,737.91,743.92,735.61,738.44
20-Oct-99,743.69,745.97,733.40,736.36
19-Oct-99,717.01,739.34,717.01,738.28
18-Oct-99,716.56,718.07,708.26,715.29
15-Oct-99,738.61,742.27,719.01,721.18
14-Oct-99,736.56,742.43,730.49,738.05
13-Oct-99,739.97,741.94,734.44,737.28
12-Oct-99,747.61,753.39,741.22,745.57
11-Oct-99,747.14,753.72,743.31,747.39
8-Oct-99,736.19,748.36,736.19,743.84
7-Oct-99,716.29,734.77,712.43,734.73
6-Oct-99,713.16,726.60,709.40,714.19
5-Oct-99,684.85,713.76,684.85,710.23
4-Oct-99,680.33,689.27,680.33,682.86
1-Oct-99,675.98,682.02,674.93,680.07
30-Sep-99,683.18,688.46,673.13,675.45
29-Sep-99,679.32,685.18,673.29,683.51
28-Sep-99,681.30,689.57,676.58,679.14
27-Sep-99,694.64,694.64,677.33,679.52
24-Sep-99,701.40,702.12,691.20,694.22
23-Sep-99,720.90,720.90,700.36,707.09
22-Sep-99,737.19,746.46,721.17,721.17
21-Sep-99,707.22,739.30,702.65,739.30
20-Sep-99,713.45,713.45,697.12,710.03
17-Sep-99,711.26,725.16,710.55,713.68
16-Sep-99,717.22,717.22,702.64,711.25
15-Sep-99,728.99,730.97,715.33,717.74
14-Sep-99,737.89,739.38,727.72,729.05
13-Sep-99,739.05,743.65,734.39,737.44
10-Sep-99,750.66,751.76,738.71,739.17
9-Sep-99,756.63,759.77,748.77,751.15
8-Sep-99,753.03,755.85,750.57,755.06
7-Sep-99,753.36,753.46,746.78,752.74
6-Sep-99,748.56,759.42,748.56,752.78
3-Sep-99,736.38,748.78,732.02,745.32
2-Sep-99,753.47,757.65,730.64,735.52
1-Sep-99,766.01,771.17,748.28,752.91
30-Aug-99,765.15,770.29,763.51,767.06
27-Aug-99,758.38,767.80,754.75,764.79
26-Aug-99,769.53,770.86,756.12,761.75
25-Aug-99,775.94,777.71,765.23,768.43
24-Aug-99,774.69,780.95,771.76,775.18
23-Aug-99,764.57,777.33,764.57,772.29
20-Aug-99,759.62,763.38,751.96,763.38
19-Aug-99,762.95,769.38,754.32,758.44
18-Aug-99,751.61,760.80,735.28,760.80
17-Aug-99,766.09,768.78,749.35,751.47
16-Aug-99,776.69,780.83,756.61,766.41
13-Aug-99,770.94,803.83,764.82,772.88
12-Aug-99,688.66,728.96,688.66,728.96
11-Aug-99,684.80,689.93,671.38,688.50
10-Aug-99,668.33,684.45,660.23,683.65
9-Aug-99,702.36,702.36,667.56,668.21
6-Aug-99,706.44,713.89,692.70,703.09
5-Aug-99,716.53,716.53,686.30,705.98
4-Aug-99,749.93,751.46,715.95,719.52
3-Aug-99,734.98,748.34,723.17,748.34
2-Aug-99,768.92,769.06,732.06,734.94
30-Jul-99,774,779.89,765.38,768.69
29-Jul-99,780.75,781.07,762.08,774.52
28-Jul-99,800.93,803.71,778.40,782.38
27-Jul-99,772.04,796.65,748.71,796.20
26-Jul-99,806.79,806.79,774.61,776.18
23-Jul-99,826.30,826.30,803.17,808.34
22-Jul-99,839.02,840.36,827.29,829.77
21-Jul-99,829.16,836.65,823.53,836.65
20-Jul-99,831.98,831.98,819.17,830.75
19-Jul-99,845.31,846.13,829.65,831.77
16-Jul-99,848.36,851.60,829.38,843.12
15-Jul-99,853.94,856.99,840.36,844.86
14-Jul-99,841.21,853.67,836.67,851.21
13-Jul-99,854.19,854.73,836.13,842.01
12-Jul-99,856.21,863.19,850.21,851.49
9-Jul-99,850.21,855.12,850.18,851.67
8-Jul-99,840.84,849.74,834.97,847.36
7-Jul-99,847.68,851.12,837.22,839.52
6-Jul-99,848.43,852.05,840.28,846.28
5-Jul-99,851.28,870.39,842.88,847.06
2-Jul-99,839.55,845.62,834.95,845.62
1-Jul-99,819.70,835.31,819.70,835.31
30-Jun-99,831.78,832.31,811.10,811.10
29-Jun-99,823.43,831,823.41,829.72
28-Jun-99,811.18,823.83,811.18,820.71
25-Jun-99,803.42,806.55,799.17,806.23
24-Jun-99,798.26,807.44,798.26,801.72
23-Jun-99,794.12,803.58,793.75,794.83
22-Jun-99,787.31,800.36,787.31,793.43
21-Jun-99,787.39,789.11,778.32,786.02
18-Jun-99,787.36,795.67,783.17,786.63
17-Jun-99,797.01,798.44,784.83,787.79
16-Jun-99,780.34,791.91,778.22,791.91
15-Jun-99,784.62,786,777.44,779.93
14-Jun-99,773.86,783.17,773.86,782.98
11-Jun-99,768.73,776.45,768.73,772.76
10-Jun-99,757.61,771.39,753.88,767.69
9-Jun-99,754.88,763,747.13,757.50
8-Jun-99,731.63,755.14,731.63,755.09
7-Jun-99,740.62,741.61,729.24,731.01
4-Jun-99,745.63,746.20,738.41,739.80
3-Jun-99,749.69,749.97,739.12,744.50
2-Jun-99,760.42,760.57,737.33,749.46
1-Jun-99,742.70,759.37,742.49,759.37
31-May-99,749.59,750.05,739,743.04
28-May-99,757.99,757.99,747.64,749.03
27-May-99,758.07,767.26,756.58,760.34
26-May-99,759.05,760.76,747.49,753.82
25-May-99,735.90,758.10,720.99,758.10
24-May-99,770.09,771.67,742.10,743.34
21-May-99,781.47,784.40,769.79,769.79
20-May-99,778.42,783.12,772.03,779.62
19-May-99,782.54,794.23,773.47,775.73
18-May-99,761,780.29,755.88,780.29
17-May-99,762.78,769.26,755.51,762.86
14-May-99,738.63,767.06,738.63,766.82
13-May-99,725.64,735.16,712.91,733.53
12-May-99,726.92,743.05,723.06,723.98
11-May-99,707.50,723.39,707.50,723.39
10-May-99,700.56,711.42,695.92,705.83
7-May-99,719.17,730.25,690.49,691.68
6-May-99,713.79,734.07,713.79,717.58
5-May-99,699.63,713.43,698.33,710.59
4-May-99,681.75,698.51,681.75,698.28
3-May-99,675.78,681.94,670.27,677.93
30-Apr-99,669.79,679.66,669.79,674.96
29-Apr-99,662.12,670.29,658.48,668.72
28-Apr-99,672.05,673.87,656.98,661.63
27-Apr-99,677.43,686.41,669.75,670.02
26-Apr-99,650.45,674.42,650.45,673.90
23-Apr-99,640.26,648.71,640.26,646.92
22-Apr-99,618.01,637.19,618.01,636.43
21-Apr-99,621.78,628.54,615.13,616.70
20-Apr-99,614.73,626.83,609.88,621.53
19-Apr-99,602.19,621.14,602.19,615.42
16-Apr-99,583.22,601.87,583.22,599.41
15-Apr-99,577.92,583.63,572.17,581.90
14-Apr-99,584.57,589.18,575.32,578.11
13-Apr-99,571.73,584.63,570.91,584.63
12-Apr-99,568.73,573.23,565.89,571.41
9-Apr-99,557.29,571.24,555.20,568.10
8-Apr-99,557.34,560.74,552.01,556.58
7-Apr-99,557.07,563.33,545.63,556.57
6-Apr-99,536.09,557.84,536.09,556.93
5-Apr-99,537.14,550.35,534.56,535.84
2-Apr-99,529.09,541.74,529.09,540.07
1-Apr-99,502.91,529.25,502.91,527.56
31-Mar-99,498.58,508.77,496.03,502.82
30-Mar-99,500.28,501.14,494.08,498.57
26-Mar-99,499.29,505.10,495.63,500.16
25-Mar-99,494.57,502.36,488.90,499.14
24-Mar-99,502.55,502.55,492.09,494.57
23-Mar-99,507.50,508.84,502.13,503.48
22-Mar-99,513.73,513.73,506.36,507.55
19-Mar-99,515.54,516.84,511.53,513.91
18-Mar-99,512.04,517.73,511.05,515.34
17-Mar-99,511.86,513.28,502.50,511.85
16-Mar-99,518.18,518.25,510.24,511.90
15-Mar-99,531.85,535.71,517.40,518.45
12-Mar-99,523.35,530.34,522.24,528.79
11-Mar-99,528.06,528.06,517.24,523.27
10-Mar-99,530.75,540.81,526.84,528.12
9-Mar-99,519.87,532.22,519.42,530.53
8-Mar-99,516.91,523.94,513.50,519.86
5-Mar-99,515.61,518.35,511.98,516.82
4-Mar-99,513.29,521.53,512.59,516.59
3-Mar-99,525.89,526.07,509.11,513.23
2-Mar-99,531.54,537.71,525.24,526.03
1-Mar-99,540.89,540.89,530.24,531.54
26-Feb-99,549.23,549.23,540.47,542.23
25-Feb-99,552.74,552.74,534.08,549.24
24-Feb-99,562.94,562.98,552.05,553.13
23-Feb-99,563.42,564.01,555.62,562.79
22-Feb-99,566.21,567.20,558.05,562.61
19-Feb-99,566.55,566.62,555.85,565.29
18-Feb-99,571.55,571.90,561.82,566.29
12-Feb-99,564.86,575.19,564.86,570.79
11-Feb-99,547.86,565.02,545.66,562.95
10-Feb-99,547.13,549.67,541.23,546.15
9-Feb-99,525.13,549.24,522.96,548.14
8-Feb-99,554.30,554.30,520.82,526.10
5-Feb-99,577.67,580.66,556.72,558.80
4-Feb-99,569.48,582.14,569.48,577.32
3-Feb-99,579.25,579.25,562.79,568.84
2-Feb-99,591.47,592.31,574.81,579.55
29-Jan-99,595.75,601.33,589.81,591.43
28-Jan-99,604.75,604.95,593.69,595.45
27-Jan-99,609.26,611.60,605.18,605.18
26-Jan-99,610.65,611,602.58,610.88
25-Jan-99,620.09,621.42,608.01,610.19
22-Jan-99,615.70,621.57,612.38,618.54
21-Jan-99,603.34,615.89,603.34,614.52
19-Jan-99,592.87,601.99,587.66,598.97
15-Jan-99,592.87,601.99,587.66,598.97
14-Jan-99,591.75,593.75,583.44,593.34
13-Jan-99,592.87,597.87,590.04,594.04
12-Jan-99,598.74,599.71,590.43,593.33
11-Jan-99,596.54,604.71,596.54,598.46
8-Jan-99,587.88,593.37,586.83,591.70
7-Jan-99,589.86,599.71,585.89,585.89
6-Jan-99,568.96,589.15,568.82,586.48
5-Jan-99,561.66,569.88,558.56,567.89
4-Jan-99,576.96,576.96,560.90,561.65

Malaysia KLSE Composite Stock Index
Date,Open,High,Low,Close
3-Oct-00,704.24,709.33,699.72,708.54
2-Oct-00,711.72,714.67,701.01,703.95
29-Sep-00,721.85,723.52,711.44,713.51
28-Sep-00,727.61,727.61,719.67,720.85
27-Sep-00,735.40,735.40,719.88,728.46
26-Sep-00,735.54,736.26,731.94,735.54
25-Sep-00,739.71,740.21,730.43,735.61
22-Sep-00,746.99,746.99,725.48,739.57
21-Sep-00,750.41,750.41,741.80,747.16
20-Sep-00,741.90,753.42,741.87,750.04
19-Sep-00,738.73,749.24,726.66,741.53
18-Sep-00,752.46,752.48,735.97,741.21
15-Sep-00,747.13,753.42,739.91,752.61
14-Sep-00,745.40,754.42,744.07,747.17
13-Sep-00,730.09,745.30,729.61,745.07
12-Sep-00,727.02,732.36,724.35,729.95
11-Sep-00,739.34,739.34,725.77,727.15
8-Sep-00,743.64,743.84,733.53,739.81
7-Sep-00,746.57,747.86,738.53,743.64
6-Sep-00,751.91,757.31,735.86,749.55
5-Sep-00,744.62,752.97,744.62,751.58
4-Sep-00,767.22,767.22,739.51,743.52
1-Sep-00,795.26,795.26,766.06,767.02
30-Aug-00,797.78,799.44,793.19,795.84
29-Aug-00,796.28,806.07,795.72,798.49
28-Aug-00,796.06,799.19,794.45,796.39
25-Aug-00,801.61,801.61,796.43,799.26
24-Aug-00,809.56,809.93,801.67,802.84
23-Aug-00,807.99,810.55,804.43,809.05
22-Aug-00,809.57,811.34,805.43,807.89
21-Aug-00,819.17,819.29,808.23,809.40
18-Aug-00,822.82,824.96,815.41,819.59
17-Aug-00,809.17,823.90,808.90,821.53
16-Aug-00,807.01,811.23,804.81,810.47
15-Aug-00,801.36,809.02,799.76,806.74
14-Aug-00,804.13,804.97,796.71,800.23
11-Aug-00,809.03,809.59,801.08,802.53
10-Aug-00,817.94,817.94,805.44,808.62
9-Aug-00,825.58,825.58,816.59,819.11
8-Aug-00,814.27,825.52,810.62,825.52
7-Aug-00,815.10,815.97,809.62,814.26
4-Aug-00,809.46,819.02,809.46,814.99
3-Aug-00,802.19,814.61,800.94,809.87
2-Aug-00,804.46,804.69,799.67,802.53
1-Aug-00,799.59,806.19,794.98,804.59
31-Jul-00,798.27,798.83,784.95,798.83
28-Jul-00,806.60,806.60,797.96,799.09
27-Jul-00,814.69,814.74,800.97,807.81
26-Jul-00,818.99,821.80,812.83,814.96
25-Jul-00,823.71,825.28,818.64,819.88
24-Jul-00,831.41,831.81,818.34,822.89
21-Jul-00,836.76,839.84,829.45,831.08
20-Jul-00,837.37,843.12,831.88,835.30
19-Jul-00,837.78,840.85,830.85,840.85
18-Jul-00,846.23,846.64,837.21,838.03
17-Jul-00,856,856,845.70,846.33
14-Jul-00,860.73,861.02,849.52,856.24
13-Jul-00,860.48,865.16,853.61,860.77
12-Jul-00,846.04,859.34,840.92,859.34
11-Jul-00,838.42,845.99,832.67,845.51
10-Jul-00,821.63,838.17,821.63,837.59
7-Jul-00,815.91,821.49,808.73,820.47
6-Jul-00,817.84,817.84,808.58,815.68
5-Jul-00,808.04,819.32,808.04,818.69
4-Jul-00,793.41,809.16,792.59,807.87
3-Jul-00,830.13,830.13,789.96,793.93
30-Jun-00,828.67,833.37,816.26,833.37
29-Jun-00,841.88,842.54,826.22,830.25
28-Jun-00,817.84,841.54,812.60,841.54
27-Jun-00,805.92,817.42,805.35,817.42
26-Jun-00,810.45,810.45,796.93,803.87
23-Jun-00,820.89,820.89,807.86,812.25
22-Jun-00,835.27,835.27,816.05,822.59
21-Jun-00,815.26,835.19,815.26,835.19
20-Jun-00,813.26,817.30,802.26,812.62
19-Jun-00,832.63,832.63,809.87,813.29
16-Jun-00,861.57,861.57,833.61,836.19
14-Jun-00,866.18,866.37,859.93,862.12
13-Jun-00,859.10,866,854.70,865.45
12-Jun-00,860.83,861.87,848.71,858.90
9-Jun-00,841.08,866.38,840.50,861.30
8-Jun-00,855.34,855.34,832.82,842.24
7-Jun-00,871.11,871.11,847.74,855.24
6-Jun-00,883.38,883.38,868.98,871.79
5-Jun-00,892.20,894.62,879.40,881.39
2-Jun-00,905.06,907.82,890.85,891.25
1-Jun-00,914.12,916.42,899.05,904.53
31-May-00,914.12,928.34,909.55,911.51
30-May-00,906.03,915.27,901.01,903.21
29-May-00,884.08,907.97,884.08,907.25
26-May-00,892.40,892.59,878.74,884.57
25-May-00,909.77,910.11,890.16,898.91
24-May-00,910.68,910.68,896.85,903.80
23-May-00,932.83,934.26,916.33,917.29
22-May-00,949.63,954.59,933.47,933.47
19-May-00,922.72,950.62,921.99,950.62
17-May-00,921.15,930.99,915.06,922.30
16-May-00,911.35,919.89,910.95,917.85
15-May-00,912,917.42,908.11,910.74
12-May-00,922.69,923.99,909.49,912.66
11-May-00,928.31,928.31,911.46,920.71
10-May-00,927.70,933.97,921.92,932.47
9-May-00,929.07,930.56,920.68,927.70
8-May-00,932.86,938.63,925.46,929.46
5-May-00,908.64,925.45,908.02,925.45
4-May-00,903.51,908.69,897.69,906.67
3-May-00,900.14,906.88,896.21,904.55
2-May-00,898.66,903.07,896.40,900.31
28-Apr-00,903.93,908.94,895.34,898.35
27-Apr-00,896.17,904.69,888.65,904.25
26-Apr-00,899.58,903.15,894.04,899
25-Apr-00,886.99,893.03,871.74,892.92
24-Apr-00,899.16,900.01,883.54,887.88
21-Apr-00,896.31,898.98,891.40,898.98
20-Apr-00,895.86,898.63,891.87,895.27
19-Apr-00,886,899,886,896.30
18-Apr-00,888.89,897.30,876.44,880.90
17-Apr-00,891.26,892.71,867.24,874.97
14-Apr-00,932.28,932.76,927.15,931.21
13-Apr-00,937.89,937.89,926.34,933.85
12-Apr-00,933.87,940.98,932.04,940.60
11-Apr-00,936.55,936.55,922.20,933.57
10-Apr-00,951.37,952.07,932.50,939.55
7-Apr-00,957.39,962.18,947.88,949.85
5-Apr-00,959.08,963.84,948.98,955.06
4-Apr-00,966.65,967.07,957.84,960.63
3-Apr-00,977.51,979.49,963.01,965.41
31-Mar-00,970.24,974.38,965.78,974.38
30-Mar-00,986.54,987.88,965.85,971.48
29-Mar-00,981.46,988.17,974.43,985.13
28-Mar-00,988.64,990.50,979.75,981.57
27-Mar-00,971.83,989.19,971.83,988.37
24-Mar-00,978.41,982.25,967.83,970.27
23-Mar-00,949.07,971.19,949.07,971.19
22-Mar-00,948.36,955.47,945.51,949.11
21-Mar-00,928.24,941.20,924.63,939.50
20-Mar-00,933.92,933.92,921.31,928.71
17-Mar-00,931.45,941.20,927.41,934.78
15-Mar-00,929.08,929.08,916.63,920.49
14-Mar-00,935.12,935.61,927.58,932.05
13-Mar-00,949.94,952.84,933.47,935.83
10-Mar-00,924.55,948.09,924.55,948.09
9-Mar-00,929.88,932.28,918.46,922.59
8-Mar-00,913.01,935.60,905.54,930.72
7-Mar-00,939.62,940.47,926.11,929.44
6-Mar-00,954.58,961.68,939.02,940.49
3-Mar-00,941.40,948.31,928.49,948.31
2-Mar-00,970.84,970.84,936.68,941.82
1-Mar-00,981.37,988.40,969.20,969.96
29-Feb-00,988.93,991.94,968.54,982.24
28-Feb-00,993.22,1003.72,983.09,983.77
25-Feb-00,1013.20,1014.66,1002.30,1002.62
24-Feb-00,1013.69,1014.41,1003.53,1009.53
23-Feb-00,1005.60,1009.90,1001.91,1009.21
22-Feb-00,1009.83,1010.68,993.25,1000.83
21-Feb-00,1007.86,1012.26,1001.97,1007.13
18-Feb-00,1016.37,1021.20,1010.48,1013.27
17-Feb-00,999.14,1010.45,995.46,1006.82
16-Feb-00,1000.81,1003.62,984.41,998.77
15-Feb-00,1008.48,1017,990.19,995.52
14-Feb-00,1000.29,1003.53,990.93,998.29
11-Feb-00,1006.83,1009.48,995.21,999.81
10-Feb-00,989.03,1001.88,983.60,997.59
9-Feb-00,983.40,998.08,983.40,991.85
8-Feb-00,970.20,988.35,970.20,979.05
3-Feb-00,946.57,957.96,946.57,957.66
2-Feb-00,928.89,947.91,928.89,942.85
31-Jan-00,930.10,931.58,914.21,922.10
28-Jan-00,942.27,945.35,932.05,935.57
27-Jan-00,946.90,950.36,929.44,939.59
26-Jan-00,954.47,962.10,939.88,940.95
25-Jan-00,950.04,952.29,934.66,952.06
24-Jan-00,956.49,962.11,950.64,954.50
21-Jan-00,951.95,961.61,947.13,953.96
20-Jan-00,936.73,958.27,936.73,950.86
19-Jan-00,945.72,963.25,926.48,933.38
18-Jan-00,954.72,966.73,940.99,949.62
17-Jan-00,945.74,979.41,945.74,953.42
14-Jan-00,894.05,930.38,892.90,928.24
13-Jan-00,870.91,898.95,870.91,890.60
12-Jan-00,847.94,869.70,844.71,869.62
11-Jan-00,831.72,850.23,831.72,846.74
6-Jan-00,818.41,826.62,811.62,818.43
5-Jan-00,818.95,823.88,808.40,815.80
4-Jan-00,834.81,837.66,829.76,832.80
3-Jan-00,812.98,834.30,812.98,833.89
30-Dec-99,805.25,813.02,801.83,812.33
29-Dec-99,798.01,804.74,791.37,804.74
28-Dec-99,786.03,797.69,785.85,797.69
27-Dec-99,783.23,793.63,783.23,785.82
24-Dec-99,783.39,784.04,777.45,783.10
23-Dec-99,788.13,789.13,781.22,782.05
22-Dec-99,791.59,792.43,784.85,787.91
21-Dec-99,788.68,792.44,785.10,791.20
20-Dec-99,779.99,792.72,779.99,787.74
17-Dec-99,768.15,781.11,768.15,778.26
16-Dec-99,768.48,769.02,763.75,767.89
15-Dec-99,771.10,771.29,763.33,767.98
14-Dec-99,771.57,776.34,768.03,769.94
13-Dec-99,744.07,769.93,743.58,768.74
10-Dec-99,737.39,747.47,737.39,743.60
9-Dec-99,729.83,737.62,727.68,737.13
8-Dec-99,730.49,732.23,725.48,729.68
7-Dec-99,726.73,733.18,725.75,730.26
6-Dec-99,725.37,728.30,723.64,726.42
3-Dec-99,732.69,732.80,722.11,724.63
2-Dec-99,733.80,734.57,730.30,732.82
1-Dec-99,734.84,738.12,732.48,732.87
30-Nov-99,750.09,754.94,732.57,734.66
26-Nov-99,738.69,747.64,738.69,745.91
25-Nov-99,741.93,742.08,735.91,738.60
24-Nov-99,739.55,745.86,736.96,740.82
23-Nov-99,741.55,742.25,736.84,740.12
22-Nov-99,733.27,740.74,733.27,740.74
19-Nov-99,723.89,733.29,723.89,733.29
18-Nov-99,719.90,724.95,718.53,723.06
17-Nov-99,722.48,725.47,719.73,719.73
16-Nov-99,728.38,728.40,718.48,720.34
15-Nov-99,721.82,730.51,721.49,729.29
12-Nov-99,725,727.15,720.49,721.52
11-Nov-99,729.30,734.68,724.54,724.84
10-Nov-99,720.16,741.92,720.16,728.81
9-Nov-99,721.52,721.96,712.63,715.54
5-Nov-99,727.53,727.60,721.35,721.35
4-Nov-99,730.76,730.97,722.62,727.58
3-Nov-99,727.04,731.98,724.59,730.62
2-Nov-99,730.94,730.94,719.75,727.03
1-Nov-99,740.10,740.10,725.57,731.48
29-Oct-99,754.01,756.71,742.87,742.87
28-Oct-99,739.59,751.89,739.59,750.20
27-Oct-99,736.48,742.37,735.52,738.27
26-Oct-99,739.54,739.54,734.81,736.19
25-Oct-99,739.86,748.53,738.63,740.41
22-Oct-99,740.10,743.19,731.79,739
21-Oct-99,737.91,743.92,735.61,738.44
20-Oct-99,743.69,745.97,733.40,736.36
19-Oct-99,717.01,739.34,717.01,738.28
18-Oct-99,716.56,718.07,708.26,715.29
15-Oct-99,738.61,742.27,719.01,721.18
14-Oct-99,736.56,742.43,730.49,738.05
13-Oct-99,739.97,741.94,734.44,737.28
12-Oct-99,747.61,753.39,741.22,745.57
11-Oct-99,747.14,753.72,743.31,747.39
8-Oct-99,736.19,748.36,736.19,743.84
7-Oct-99,716.29,734.77,712.43,734.73
6-Oct-99,713.16,726.60,709.40,714.19
5-Oct-99,684.85,713.76,684.85,710.23
4-Oct-99,680.33,689.27,680.33,682.86
1-Oct-99,675.98,682.02,674.93,680.07
30-Sep-99,683.18,688.46,673.13,675.45
29-Sep-99,679.32,685.18,673.29,683.51
28-Sep-99,681.30,689.57,676.58,679.14
27-Sep-99,694.64,694.64,677.33,679.52
24-Sep-99,701.40,702.12,691.20,694.22
23-Sep-99,720.90,720.90,700.36,707.09
22-Sep-99,737.19,746.46,721.17,721.17
21-Sep-99,707.22,739.30,702.65,739.30
20-Sep-99,713.45,713.45,697.12,710.03
17-Sep-99,711.26,725.16,710.55,713.68
16-Sep-99,717.22,717.22,702.64,711.25
15-Sep-99,728.99,730.97,715.33,717.74
14-Sep-99,737.89,739.38,727.72,729.05
13-Sep-99,739.05,743.65,734.39,737.44
10-Sep-99,750.66,751.76,738.71,739.17
9-Sep-99,756.63,759.77,748.77,751.15
8-Sep-99,753.03,755.85,750.57,755.06
7-Sep-99,753.36,753.46,746.78,752.74
6-Sep-99,748.56,759.42,748.56,752.78
3-Sep-99,736.38,748.78,732.02,745.32
2-Sep-99,753.47,757.65,730.64,735.52
1-Sep-99,766.01,771.17,748.28,752.91
30-Aug-99,765.15,770.29,763.51,767.06
27-Aug-99,758.38,767.80,754.75,764.79
26-Aug-99,769.53,770.86,756.12,761.75
25-Aug-99,775.94,777.71,765.23,768.43
24-Aug-99,774.69,780.95,771.76,775.18
23-Aug-99,764.57,777.33,764.57,772.29
20-Aug-99,759.62,763.38,751.96,763.38
19-Aug-99,762.95,769.38,754.32,758.44
18-Aug-99,751.61,760.80,735.28,760.80
17-Aug-99,766.09,768.78,749.35,751.47
16-Aug-99,776.69,780.83,756.61,766.41
13-Aug-99,770.94,803.83,764.82,772.88
12-Aug-99,688.66,728.96,688.66,728.96
11-Aug-99,684.80,689.93,671.38,688.50
10-Aug-99,668.33,684.45,660.23,683.65
9-Aug-99,702.36,702.36,667.56,668.21
6-Aug-99,706.44,713.89,692.70,703.09
5-Aug-99,716.53,716.53,686.30,705.98
4-Aug-99,749.93,751.46,715.95,719.52
3-Aug-99,734.98,748.34,723.17,748.34
2-Aug-99,768.92,769.06,732.06,734.94
30-Jul-99,774,779.89,765.38,768.69
29-Jul-99,780.75,781.07,762.08,774.52
28-Jul-99,800.93,803.71,778.40,782.38
27-Jul-99,772.04,796.65,748.71,796.20
26-Jul-99,806.79,806.79,774.61,776.18
23-Jul-99,826.30,826.30,803.17,808.34
22-Jul-99,839.02,840.36,827.29,829.77
21-Jul-99,829.16,836.65,823.53,836.65
20-Jul-99,831.98,831.98,819.17,830.75
19-Jul-99,845.31,846.13,829.65,831.77
16-Jul-99,848.36,851.60,829.38,843.12
15-Jul-99,853.94,856.99,840.36,844.86
14-Jul-99,841.21,853.67,836.67,851.21
13-Jul-99,854.19,854.73,836.13,842.01
12-Jul-99,856.21,863.19,850.21,851.49
9-Jul-99,850.21,855.12,850.18,851.67
8-Jul-99,840.84,849.74,834.97,847.36
7-Jul-99,847.68,851.12,837.22,839.52
6-Jul-99,848.43,852.05,840.28,846.28
5-Jul-99,851.28,870.39,842.88,847.06
2-Jul-99,839.55,845.62,834.95,845.62
1-Jul-99,819.70,835.31,819.70,835.31
30-Jun-99,831.78,832.31,811.10,811.10
29-Jun-99,823.43,831,823.41,829.72
28-Jun-99,811.18,823.83,811.18,820.71
25-Jun-99,803.42,806.55,799.17,806.23
24-Jun-99,798.26,807.44,798.26,801.72
23-Jun-99,794.12,803.58,793.75,794.83
22-Jun-99,787.31,800.36,787.31,793.43
21-Jun-99,787.39,789.11,778.32,786.02
18-Jun-99,787.36,795.67,783.17,786.63
17-Jun-99,797.01,798.44,784.83,787.79
16-Jun-99,780.34,791.91,778.22,791.91
15-Jun-99,784.62,786,777.44,779.93
14-Jun-99,773.86,783.17,773.86,782.98
11-Jun-99,768.73,776.45,768.73,772.76
10-Jun-99,757.61,771.39,753.88,767.69
9-Jun-99,754.88,763,747.13,757.50
8-Jun-99,731.63,755.14,731.63,755.09
7-Jun-99,740.62,741.61,729.24,731.01
4-Jun-99,745.63,746.20,738.41,739.80
3-Jun-99,749.69,749.97,739.12,744.50
2-Jun-99,760.42,760.57,737.33,749.46
1-Jun-99,742.70,759.37,742.49,759.37
31-May-99,749.59,750.05,739,743.04
28-May-99,757.99,757.99,747.64,749.03
27-May-99,758.07,767.26,756.58,760.34
26-May-99,759.05,760.76,747.49,753.82
25-May-99,735.90,758.10,720.99,758.10
24-May-99,770.09,771.67,742.10,743.34
21-May-99,781.47,784.40,769.79,769.79
20-May-99,778.42,783.12,772.03,779.62
19-May-99,782.54,794.23,773.47,775.73
18-May-99,761,780.29,755.88,780.29
17-May-99,762.78,769.26,755.51,762.86
14-May-99,738.63,767.06,738.63,766.82
13-May-99,725.64,735.16,712.91,733.53
12-May-99,726.92,743.05,723.06,723.98
11-May-99,707.50,723.39,707.50,723.39
10-May-99,700.56,711.42,695.92,705.83
7-May-99,719.17,730.25,690.49,691.68
6-May-99,713.79,734.07,713.79,717.58
5-May-99,699.63,713.43,698.33,710.59
4-May-99,681.75,698.51,681.75,698.28
3-May-99,675.78,681.94,670.27,677.93
30-Apr-99,669.79,679.66,669.79,674.96
29-Apr-99,662.12,670.29,658.48,668.72
28-Apr-99,672.05,673.87,656.98,661.63
27-Apr-99,677.43,686.41,669.75,670.02
26-Apr-99,650.45,674.42,650.45,673.90
23-Apr-99,640.26,648.71,640.26,646.92
22-Apr-99,618.01,637.19,618.01,636.43
21-Apr-99,621.78,628.54,615.13,616.70
20-Apr-99,614.73,626.83,609.88,621.53
19-Apr-99,602.19,621.14,602.19,615.42
16-Apr-99,583.22,601.87,583.22,599.41
15-Apr-99,577.92,583.63,572.17,581.90
14-Apr-99,584.57,589.18,575.32,578.11
13-Apr-99,571.73,584.63,570.91,584.63
12-Apr-99,568.73,573.23,565.89,571.41
9-Apr-99,557.29,571.24,555.20,568.10
8-Apr-99,557.34,560.74,552.01,556.58
7-Apr-99,557.07,563.33,545.63,556.57
6-Apr-99,536.09,557.84,536.09,556.93
5-Apr-99,537.14,550.35,534.56,535.84
2-Apr-99,529.09,541.74,529.09,540.07
1-Apr-99,502.91,529.25,502.91,527.56
31-Mar-99,498.58,508.77,496.03,502.82
30-Mar-99,500.28,501.14,494.08,498.57
26-Mar-99,499.29,505.10,495.63,500.16
25-Mar-99,494.57,502.36,488.90,499.14
24-Mar-99,502.55,502.55,492.09,494.57
23-Mar-99,507.50,508.84,502.13,503.48
22-Mar-99,513.73,513.73,506.36,507.55
19-Mar-99,515.54,516.84,511.53,513.91
18-Mar-99,512.04,517.73,511.05,515.34
17-Mar-99,511.86,513.28,502.50,511.85
16-Mar-99,518.18,518.25,510.24,511.90
15-Mar-99,531.85,535.71,517.40,518.45
12-Mar-99,523.35,530.34,522.24,528.79
11-Mar-99,528.06,528.06,517.24,523.27
10-Mar-99,530.75,540.81,526.84,528.12
9-Mar-99,519.87,532.22,519.42,530.53
8-Mar-99,516.91,523.94,513.50,519.86
5-Mar-99,515.61,518.35,511.98,516.82
4-Mar-99,513.29,521.53,512.59,516.59
3-Mar-99,525.89,526.07,509.11,513.23
2-Mar-99,531.54,537.71,525.24,526.03
1-Mar-99,540.89,540.89,530.24,531.54
26-Feb-99,549.23,549.23,540.47,542.23
25-Feb-99,552.74,552.74,534.08,549.24
24-Feb-99,562.94,562.98,552.05,553.13
23-Feb-99,563.42,564.01,555.62,562.79
22-Feb-99,566.21,567.20,558.05,562.61
19-Feb-99,566.55,566.62,555.85,565.29
18-Feb-99,571.55,571.90,561.82,566.29
12-Feb-99,564.86,575.19,564.86,570.79
11-Feb-99,547.86,565.02,545.66,562.95
10-Feb-99,547.13,549.67,541.23,546.15
9-Feb-99,525.13,549.24,522.96,548.14
8-Feb-99,554.30,554.30,520.82,526.10
5-Feb-99,577.67,580.66,556.72,558.80
4-Feb-99,569.48,582.14,569.48,577.32
3-Feb-99,579.25,579.25,562.79,568.84
2-Feb-99,591.47,592.31,574.81,579.55
29-Jan-99,595.75,601.33,589.81,591.43
28-Jan-99,604.75,604.95,593.69,595.45
27-Jan-99,609.26,611.60,605.18,605.18
26-Jan-99,610.65,611,602.58,610.88
25-Jan-99,620.09,621.42,608.01,610.19
22-Jan-99,615.70,621.57,612.38,618.54
21-Jan-99,603.34,615.89,603.34,614.52
19-Jan-99,592.87,601.99,587.66,598.97
15-Jan-99,592.87,601.99,587.66,598.97
14-Jan-99,591.75,593.75,583.44,593.34
13-Jan-99,592.87,597.87,590.04,594.04
12-Jan-99,598.74,599.71,590.43,593.33
11-Jan-99,596.54,604.71,596.54,598.46
8-Jan-99,587.88,593.37,586.83,591.70
7-Jan-99,589.86,599.71,585.89,585.89
6-Jan-99,568.96,589.15,568.82,586.48
5-Jan-99,561.66,569.88,558.56,567.89
4-Jan-99,576.96,576.96,560.90,561.65