| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2000 | USD | 14.28 | 14.28 | 13.96 | 14.04 | 14.04 | +0.03 (+0.21%) | 2,949,793 |
| 25 Dec 2000 | USD | 13.88 | 14.35 | 13.8 | 14.01 | 14.01 | +0.13 (+0.94%) | 3,198,370 |
| 22 Dec 2000 | USD | 13.9 | 14.02 | 13.78 | 13.88 | 13.88 | -0.02 (-0.14%) | 2,035,526 |
| 21 Dec 2000 | USD | 14.08 | 14.17 | 13.88 | 13.9 | 13.9 | -0.1 (-0.71%) | 3,033,772 |
| 20 Dec 2000 | USD | 13.85 | 14.1 | 13.75 | 14 | 14 | +0.2 (+1.45%) | 3,667,377 |
| 19 Dec 2000 | USD | 13.85 | 14 | 13.72 | 13.8 | 13.8 | 0.0 (0.0%) | 2,338,303 |
| 18 Dec 2000 | USD | 13.73 | 13.81 | 13.5 | 13.8 | 13.8 | +0.06 (+0.44%) | 1,695,440 |
| 15 Dec 2000 | USD | 13.74 | 13.9 | 13.64 | 13.74 | 13.74 | +0.01 (+0.07%) | 1,617,317 |
| 14 Dec 2000 | USD | 13.94 | 13.95 | 13.7 | 13.73 | 13.73 | -0.2 (-1.44%) | 3,425,685 |
| 13 Dec 2000 | USD | 14.14 | 14.14 | 13.82 | 13.93 | 13.93 | -0.2 (-1.42%) | 2,458,365 |
| 12 Dec 2000 | USD | 14.05 | 14.18 | 13.95 | 14.13 | 14.13 | +0.05 (+0.36%) | 2,464,024 |
| 11 Dec 2000 | USD | 14.3 | 14.34 | 13.91 | 14.08 | 14.08 | -0.14 (-0.98%) | 3,473,024 |
| 8 Dec 2000 | USD | 14.15 | 14.45 | 14.09 | 14.22 | 14.22 | +0.08 (+0.57%) | 2,923,568 |
| 7 Dec 2000 | USD | 14.21 | 14.32 | 14 | 14.14 | 14.14 | -0.14 (-0.98%) | 2,814,022 |
| 6 Dec 2000 | USD | 14.57 | 14.6 | 14.17 | 14.28 | 14.28 | -0.29 (-1.99%) | 4,351,111 |
| 5 Dec 2000 | USD | 14.56 | 14.7 | 14.41 | 14.57 | 14.57 | +0.16 (+1.11%) | 8,923,625 |
| 4 Dec 2000 | USD | 14.25 | 14.59 | 14.15 | 14.41 | 14.41 | +0.22 (+1.55%) | 7,127,226 |
| 1 Dec 2000 | USD | 14.1 | 14.4 | 14 | 14.19 | 14.19 | +0.19 (+1.36%) | 8,833,228 |
| 30 Nov 2000 | USD | 13.8 | 14.2 | 13.71 | 14 | 14 | +0.22 (+1.60%) | 3,158,702 |
| 29 Nov 2000 | USD | 14.04 | 14.04 | 13.71 | 13.78 | 13.78 | -0.22 (-1.57%) | 2,440,289 |
| 28 Nov 2000 | USD | 13.88 | 14.1 | 13.88 | 14 | 14 | +0.13 (+0.94%) | 2,729,259 |
| 27 Nov 2000 | USD | 13.7 | 14.01 | 13.49 | 13.87 | 13.87 | +0.11 (+0.80%) | 4,379,602 |
| 24 Nov 2000 | USD | 14.4 | 14.53 | 13.67 | 13.76 | 13.76 | -0.64 (-4.44%) | 6,530,593 |
| 23 Nov 2000 | USD | 14.3 | 14.65 | 14.2 | 14.4 | 14.4 | +0.22 (+1.55%) | 10,555,506 |
| 22 Nov 2000 | USD | 13.97 | 14.28 | 13.85 | 14.18 | 14.18 | +0.19 (+1.36%) | 4,530,972 |
| 21 Nov 2000 | USD | 14.22 | 14.4 | 13.98 | 13.99 | 13.99 | -0.22 (-1.55%) | 3,662,628 |
| 20 Nov 2000 | USD | 13.91 | 14.24 | 13.69 | 14.21 | 14.21 | +0.3 (+2.16%) | 4,205,952 |
| 17 Nov 2000 | USD | 14.18 | 14.25 | 13.85 | 13.91 | 13.91 | -0.24 (-1.70%) | 4,368,446 |
| 16 Nov 2000 | USD | 14.12 | 14.3 | 13.9 | 14.15 | 14.15 | +0.03 (+0.21%) | 6,139,613 |
| 15 Nov 2000 | USD | 14.24 | 14.5 | 14.05 | 14.12 | 14.12 | -0.12 (-0.84%) | 7,536,854 |
