| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2000 | USD | 40.625 | 40.625 | 39.5 | 39.9375 | 26.625 | -0.562 (-1.39%) | 78,450 |
| 7 Mar 2000 | USD | 41.3125 | 41.3125 | 40.5 | 40.5 | 27 | -0.75 (-1.82%) | 172,800 |
| 6 Mar 2000 | USD | 42 | 42 | 41.25 | 41.25 | 27.5 | -1 (-2.37%) | 117,450 |
| 3 Mar 2000 | USD | 40.5 | 42.625 | 40.375 | 42.25 | 28.1667 | +1.938 (+4.81%) | 148,800 |
| 2 Mar 2000 | USD | 40.375 | 40.625 | 40.125 | 40.3125 | 26.875 | +0.062 (+0.16%) | 107,550 |
| 1 Mar 2000 | USD | 39.75 | 40.6875 | 39.75 | 40.25 | 26.8333 | +0.938 (+2.38%) | 232,050 |
| 29 Feb 2000 | USD | 38.375 | 41.25 | 38.375 | 39.3125 | 26.2083 | +1 (+2.61%) | 148,050 |
| 28 Feb 2000 | USD | 38.75 | 38.8125 | 37.75 | 38.3125 | 25.5417 | -0.438 (-1.13%) | 85,800 |
| 25 Feb 2000 | USD | 38.8125 | 39.5 | 38.25 | 38.75 | 25.8333 | -0.125 (-0.32%) | 146,850 |
| 24 Feb 2000 | USD | 36.8125 | 39 | 36.8125 | 38.875 | 25.9167 | +2.312 (+6.32%) | 136,950 |
| 23 Feb 2000 | USD | 36.75 | 37.25 | 36.375 | 36.5625 | 24.375 | -0.062 (-0.17%) | 445,500 |
| 22 Feb 2000 | USD | 37.125 | 37.1875 | 36.3125 | 36.625 | 24.4167 | -0.688 (-1.84%) | 111,300 |
| 21 Feb 2000 | USD | 37.3125 | 37.3125 | 37.3125 | 37.3125 | 24.875 | 0.0 (0.0%) | 0 |
| 18 Feb 2000 | USD | 38.5 | 38.5 | 37.3125 | 37.3125 | 24.875 | -1.25 (-3.24%) | 95,250 |
| 17 Feb 2000 | USD | 39.0625 | 39.0625 | 38.4375 | 38.5625 | 25.7083 | -0.5 (-1.28%) | 46,350 |
| 16 Feb 2000 | USD | 39.3125 | 39.3125 | 38.875 | 39.0625 | 26.0417 | -0.25 (-0.64%) | 81,150 |
| 15 Feb 2000 | USD | 39.75 | 39.875 | 39 | 39.3125 | 26.2083 | -0.562 (-1.41%) | 200,700 |
| 14 Feb 2000 | USD | 40 | 40 | 39.25 | 39.875 | 26.5833 | -0.188 (-0.47%) | 187,200 |
| 11 Feb 2000 | USD | 39.9375 | 40.1875 | 39.625 | 40.0625 | 26.7083 | +0.312 (+0.79%) | 245,250 |
| 10 Feb 2000 | USD | 40.125 | 40.125 | 39.5 | 39.75 | 26.5 | -0.375 (-0.93%) | 197,700 |
| 9 Feb 2000 | USD | 37.625 | 40.5625 | 37.625 | 40.125 | 26.75 | +2.562 (+6.82%) | 372,600 |
| 8 Feb 2000 | USD | 38.1875 | 38.5625 | 37.5 | 37.5625 | 25.0417 | -0.5 (-1.31%) | 221,550 |
| 7 Feb 2000 | USD | 37.8125 | 39 | 37.4375 | 38.0625 | 25.375 | +0.125 (+0.33%) | 278,850 |
| 4 Feb 2000 | USD | 36.6875 | 38.375 | 36.375 | 37.9375 | 25.2917 | +1.312 (+3.58%) | 507,900 |
| 3 Feb 2000 | USD | 35.75 | 36.75 | 34.75 | 36.625 | 24.4167 | +1.062 (+2.99%) | 109,050 |
| 2 Feb 2000 | USD | 34.9375 | 35.5625 | 34.75 | 35.5625 | 23.7083 | +0.625 (+1.79%) | 119,100 |
| 1 Feb 2000 | USD | 34.6875 | 34.9375 | 34.0625 | 34.9375 | 23.2917 | +0.312 (+0.90%) | 41,550 |
| 31 Jan 2000 | USD | 35.9375 | 35.9375 | 34.625 | 34.625 | 23.0833 | -1.312 (-3.65%) | 47,250 |
| 28 Jan 2000 | USD | 36.5 | 36.5 | 35.5 | 35.9375 | 23.9583 | -0.438 (-1.20%) | 57,600 |
| 27 Jan 2000 | USD | 36.4375 | 36.5 | 36.125 | 36.375 | 24.25 | +0.062 (+0.17%) | 97,650 |
