| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2000 | USD | 27.3126 | 30.0624 | 27.1875 | 30 | 6.6667 | +2.938 (+10.85%) | 12,791,699 |
| 14 Mar 2000 | USD | 26.3751 | 27.1251 | 26.1249 | 27.0624 | 6.0139 | +0.75 (+2.85%) | 2,289,600 |
| 13 Mar 2000 | USD | 26.9376 | 26.9376 | 25.5 | 26.3124 | 5.8472 | -0.625 (-2.32%) | 4,836,150 |
| 10 Mar 2000 | USD | 26.5626 | 27.5001 | 26.0001 | 26.9376 | 5.9861 | 0.0 (0.0%) | 4,647,150 |
| 9 Mar 2000 | USD | 26.8749 | 27.1251 | 26.0001 | 26.9376 | 5.9861 | -0.062 (-0.23%) | 3,723,750 |
| 8 Mar 2000 | USD | 26.4999 | 27.0624 | 25.125 | 27 | 6 | +0.437 (+1.65%) | 2,886,300 |
| 7 Mar 2000 | USD | 26.625 | 27.1251 | 26.4999 | 26.5626 | 5.9028 | -0.062 (-0.23%) | 2,177,100 |
| 6 Mar 2000 | USD | 27 | 27.5001 | 26.4375 | 26.625 | 5.9167 | -0.375 (-1.39%) | 2,332,800 |
| 3 Mar 2000 | USD | 27.5001 | 27.75 | 26.4375 | 27 | 6 | -0.125 (-0.46%) | 3,769,650 |
| 2 Mar 2000 | USD | 27 | 27.75 | 26.1876 | 27.1251 | 6.0278 | +1.5 (+5.85%) | 7,474,950 |
| 1 Mar 2000 | USD | 28.125 | 30.1251 | 24.9999 | 25.6251 | 5.6945 | +0.125 (+0.49%) | 19,295,999 |
| 29 Feb 2000 | USD | 24.0624 | 26.0001 | 23.8125 | 25.5 | 5.6667 | +2.438 (+10.57%) | 5,271,750 |
| 28 Feb 2000 | USD | 23.0625 | 25.2501 | 22.7499 | 23.0625 | 5.125 | +0.562 (+2.50%) | 11,862,899 |
| 25 Feb 2000 | USD | 22.125 | 23.4999 | 21.6249 | 22.5 | 5 | +0.5 (+2.27%) | 4,884,750 |
| 24 Feb 2000 | USD | 22.6251 | 23.5626 | 20.8125 | 21.9999 | 4.8889 | -0.625 (-2.76%) | 5,662,350 |
| 23 Feb 2000 | USD | 23.3751 | 23.4999 | 20.8749 | 22.6251 | 5.0278 | -0.125 (-0.55%) | 9,473,849 |
| 22 Feb 2000 | USD | 21.5001 | 23.7501 | 21 | 22.7499 | 5.0555 | +2.187 (+10.64%) | 10,062,449 |
| 21 Feb 2000 | USD | 20.5626 | 20.5626 | 20.5626 | 20.5626 | 4.5695 | 0.0 (0.0%) | 0 |
| 18 Feb 2000 | USD | 20.8749 | 21.6876 | 20.4999 | 20.5626 | 4.5695 | -0.375 (-1.79%) | 11,449,799 |
| 17 Feb 2000 | USD | 24 | 24.1251 | 20.625 | 20.9376 | 4.6528 | -4.937 (-19.08%) | 20,500,649 |
| 16 Feb 2000 | USD | 27.9999 | 28.1874 | 24.6249 | 25.875 | 5.75 | -2.563 (-9.01%) | 10,958,849 |
| 15 Feb 2000 | USD | 28.875 | 29.1249 | 27.9375 | 28.4376 | 6.3195 | -0.062 (-0.22%) | 3,770,550 |
| 14 Feb 2000 | USD | 27.1251 | 28.7499 | 26.8125 | 28.5 | 6.3333 | +1.5 (+5.56%) | 5,374,350 |
| 11 Feb 2000 | USD | 27.9999 | 28.0626 | 26.7501 | 27 | 6 | -1 (-3.57%) | 7,296,750 |
| 10 Feb 2000 | USD | 27.8751 | 28.7499 | 27.5001 | 27.9999 | 6.2222 | +0.188 (+0.67%) | 2,880,000 |
| 9 Feb 2000 | USD | 29.6874 | 29.6874 | 27.5001 | 27.8124 | 6.1805 | -1.532 (-5.22%) | 9,064,349 |
| 8 Feb 2000 | USD | 30.8751 | 31.2501 | 28.6875 | 29.3439 | 6.5209 | -0.719 (-2.39%) | 9,664,199 |
| 7 Feb 2000 | USD | 30.0624 | 33 | 26.4999 | 30.0624 | 6.6805 | +0.312 (+1.05%) | 29,816,548 |
| 4 Feb 2000 | USD | 31.5 | 32.0001 | 27.6249 | 29.7501 | 6.6111 | -0.515 (-1.70%) | 23,059,349 |
| 3 Feb 2000 | USD | 33.5001 | 33.5625 | 30.2499 | 30.2655 | 6.7257 | -4.484 (-12.90%) | 12,019,499 |
