| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2000 | USD | 55.6328 | 62.1086 | 55.5739 | 61.2255 | 43.7951 | +5.652 (+10.17%) | 2,016,900 |
| 6 Jan 2000 | USD | 58.0465 | 58.3997 | 54.7497 | 55.5739 | 39.7524 | -3.179 (-5.41%) | 1,812,800 |
| 5 Jan 2000 | USD | 62.4029 | 62.4029 | 56.8102 | 58.753 | 42.0265 | -3.002 (-4.86%) | 4,119,200 |
| 4 Jan 2000 | USD | 64.1691 | 64.8755 | 60.99 | 61.7554 | 44.1741 | -6.064 (-8.94%) | 3,408,200 |
| 3 Jan 2000 | USD | 74.1771 | 74.3537 | 63.4626 | 67.819 | 48.5114 | -5.004 (-6.87%) | 3,343,300 |
| 31 Dec 1999 | USD | 74.8835 | 75.2956 | 71.8222 | 72.8231 | 52.0909 | -1.119 (-1.51%) | 1,381,400 |
| 30 Dec 1999 | USD | 71.5868 | 75.3545 | 69.9384 | 73.9416 | 52.891 | +5.181 (+7.53%) | 4,771,700 |
| 29 Dec 1999 | USD | 59.3417 | 74.4714 | 59.2828 | 68.761 | 49.1853 | +10.832 (+18.70%) | 7,513,100 |
| 28 Dec 1999 | USD | 51.0998 | 57.9288 | 50.8054 | 57.9288 | 41.4369 | +8.183 (+16.45%) | 2,546,500 |
| 27 Dec 1999 | USD | 47.0377 | 50.099 | 46.6845 | 49.7457 | 35.5835 | +2.885 (+6.16%) | 1,440,100 |
| 24 Dec 1999 | USD | 46.8611 | 46.8611 | 46.8611 | 46.8611 | 33.5201 | 0.0 (0.0%) | 0 |
| 23 Dec 1999 | USD | 44.7417 | 47.0966 | 44.6829 | 46.8611 | 33.5201 | +2.061 (+4.60%) | 1,544,700 |
| 22 Dec 1999 | USD | 43.9175 | 44.8006 | 43.6232 | 44.8006 | 32.0462 | +0.883 (+2.01%) | 1,363,200 |
| 21 Dec 1999 | USD | 43.9764 | 43.9764 | 43.3288 | 43.9175 | 31.4145 | -0.235 (-0.53%) | 1,616,200 |
| 20 Dec 1999 | USD | 43.5643 | 44.2119 | 43.4466 | 44.153 | 31.583 | +0.883 (+2.04%) | 856,100 |
| 17 Dec 1999 | USD | 43.6821 | 44.3885 | 42.799 | 43.27 | 30.9514 | -0.294 (-0.68%) | 2,652,400 |
| 16 Dec 1999 | USD | 39.5611 | 43.5643 | 39.5611 | 43.5643 | 31.1619 | +4.298 (+10.94%) | 1,846,200 |
| 15 Dec 1999 | USD | 39.5611 | 39.8555 | 38.6192 | 39.2668 | 28.0878 | -1.236 (-3.05%) | 2,087,100 |
| 14 Dec 1999 | USD | 42.7401 | 42.7401 | 39.62 | 40.503 | 28.9721 | -1.766 (-4.18%) | 1,665,900 |
| 13 Dec 1999 | USD | 42.8579 | 43.5643 | 41.7982 | 42.2692 | 30.2355 | +0.118 (+0.28%) | 2,875,800 |
| 10 Dec 1999 | USD | 43.0345 | 43.27 | 42.1514 | 42.1514 | 30.1512 | -1.001 (-2.32%) | 1,190,800 |
| 9 Dec 1999 | USD | 42.6224 | 43.27 | 42.6224 | 43.1522 | 30.8671 | +0.589 (+1.38%) | 1,451,400 |
| 8 Dec 1999 | USD | 42.6224 | 42.9756 | 42.2103 | 42.5635 | 30.446 | -0.059 (-0.14%) | 1,350,400 |
| 7 Dec 1999 | USD | 43.0933 | 43.3288 | 41.7393 | 42.6224 | 30.4881 | -0.471 (-1.09%) | 1,585,100 |
| 6 Dec 1999 | USD | 42.6224 | 43.7409 | 42.5635 | 43.0933 | 30.825 | +0.706 (+1.67%) | 1,610,000 |
| 3 Dec 1999 | USD | 42.328 | 43.0345 | 41.7393 | 42.3869 | 30.3197 | +0.824 (+1.98%) | 2,175,600 |
| 2 Dec 1999 | USD | 41.2095 | 42.3869 | 40.6797 | 41.5627 | 29.7301 | +1.119 (+2.77%) | 2,195,900 |
| 1 Dec 1999 | USD | 39.7377 | 40.9151 | 39.4434 | 40.4442 | 28.93 | +0.707 (+1.78%) | 2,115,400 |
| 30 Nov 1999 | USD | 39.5611 | 40.4442 | 38.5603 | 39.7377 | 28.4247 | +0.059 (+0.15%) | 3,083,000 |
| 29 Nov 1999 | USD | 38.6192 | 39.9732 | 38.2071 | 39.6788 | 28.3825 | +0.883 (+2.28%) | 2,914,700 |
