| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2000 | USD | 54.75 | 54.75 | 51.625 | 52.1875 | 34.7917 | -2.562 (-4.68%) | 139,950 |
| 3 Oct 2000 | USD | 55.75 | 55.875 | 54.3125 | 54.75 | 36.5 | -1.125 (-2.01%) | 95,100 |
| 2 Oct 2000 | USD | 57.25 | 58.4375 | 55.125 | 55.875 | 37.25 | -1.062 (-1.87%) | 202,800 |
| 29 Sep 2000 | USD | 54.25 | 57.375 | 52.5 | 56.9375 | 37.9583 | +2.438 (+4.47%) | 323,700 |
| 28 Sep 2000 | USD | 52.25 | 54.5 | 51.375 | 54.5 | 36.3333 | +2.25 (+4.31%) | 312,300 |
| 27 Sep 2000 | USD | 53.0625 | 55.0625 | 52 | 52.25 | 34.8333 | -0.875 (-1.65%) | 277,200 |
| 26 Sep 2000 | USD | 55.1875 | 55.5 | 53 | 53.125 | 35.4167 | -2.25 (-4.06%) | 231,000 |
| 25 Sep 2000 | USD | 56.625 | 57.6875 | 54.9375 | 55.375 | 36.9167 | -1.25 (-2.21%) | 463,200 |
| 22 Sep 2000 | USD | 58.1875 | 58.1875 | 55.8125 | 56.625 | 37.75 | -1.5 (-2.58%) | 306,750 |
| 21 Sep 2000 | USD | 59.8125 | 60 | 57.1875 | 58.125 | 38.75 | -1.75 (-2.92%) | 246,000 |
| 20 Sep 2000 | USD | 61.5 | 62.5 | 59.75 | 59.875 | 39.9167 | -0.75 (-1.24%) | 496,800 |
| 19 Sep 2000 | USD | 56.625 | 61.625 | 56.25 | 60.625 | 40.4167 | +4.125 (+7.30%) | 471,150 |
| 18 Sep 2000 | USD | 59.25 | 59.25 | 55.125 | 56.5 | 37.6667 | -3.188 (-5.34%) | 230,700 |
| 15 Sep 2000 | USD | 63.5 | 63.5 | 59.625 | 59.6875 | 39.7917 | -4.562 (-7.10%) | 279,150 |
| 14 Sep 2000 | USD | 59 | 64.25 | 59 | 64.25 | 42.8333 | +6 (+10.30%) | 490,950 |
| 13 Sep 2000 | USD | 60.0625 | 61.5 | 58.125 | 58.25 | 38.8333 | -1.812 (-3.02%) | 177,150 |
| 12 Sep 2000 | USD | 61.5 | 62.625 | 60 | 60.0625 | 40.0417 | -1.312 (-2.14%) | 355,800 |
| 11 Sep 2000 | USD | 58.0625 | 61.375 | 58.0625 | 61.375 | 40.9167 | +3.375 (+5.82%) | 168,900 |
| 8 Sep 2000 | USD | 58.125 | 59.75 | 58 | 58 | 38.6667 | -0.312 (-0.54%) | 144,750 |
| 7 Sep 2000 | USD | 58.3125 | 58.75 | 58 | 58.3125 | 38.875 | -0.062 (-0.11%) | 342,600 |
| 6 Sep 2000 | USD | 56.5 | 59.625 | 56.375 | 58.375 | 38.9167 | +2.062 (+3.66%) | 366,450 |
| 5 Sep 2000 | USD | 57 | 57.375 | 56.3125 | 56.3125 | 37.5417 | +0.062 (+0.11%) | 214,500 |
| 4 Sep 2000 | USD | 56.25 | 56.25 | 56.25 | 56.25 | 37.5 | 0.0 (0.0%) | 0 |
| 1 Sep 2000 | USD | 56.25 | 56.875 | 55.1875 | 56.25 | 37.5 | +0.5 (+0.90%) | 180,900 |
| 31 Aug 2000 | USD | 54.875 | 55.9375 | 54.375 | 55.75 | 37.1667 | +1 (+1.83%) | 302,250 |
| 30 Aug 2000 | USD | 56.125 | 56.875 | 54.5 | 54.75 | 36.5 | -1.188 (-2.12%) | 222,150 |
| 29 Aug 2000 | USD | 56.625 | 56.75 | 55.625 | 55.9375 | 37.2917 | -0.438 (-0.78%) | 442,800 |
| 28 Aug 2000 | USD | 57.9375 | 58 | 56.125 | 56.375 | 37.5833 | -1.625 (-2.80%) | 168,750 |
| 25 Aug 2000 | USD | 56.5625 | 58.1875 | 56.5625 | 58 | 38.6667 | +1.5 (+2.65%) | 131,850 |
| 24 Aug 2000 | USD | 56.125 | 57 | 56.125 | 56.5 | 37.6667 | +0.188 (+0.33%) | 131,550 |
