| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2000 | USD | 44.25 | 45.25 | 44.25 | 44.5 | 44.5 | +0.25 (+0.56%) | 444,700 |
| 18 Jul 2000 | USD | 44.375 | 44.75 | 43.25 | 44.25 | 44.25 | +0.125 (+0.28%) | 558,000 |
| 17 Jul 2000 | USD | 45.75 | 45.9375 | 43.75 | 44.125 | 44.125 | -1.625 (-3.55%) | 1,640,900 |
| 14 Jul 2000 | USD | 46.375 | 46.5 | 45.5625 | 45.75 | 45.75 | -0.75 (-1.61%) | 586,700 |
| 13 Jul 2000 | USD | 47.3125 | 47.5 | 46.25 | 46.5 | 46.5 | -0.938 (-1.98%) | 1,340,400 |
| 12 Jul 2000 | USD | 46.25 | 47.625 | 46.25 | 47.4375 | 47.4375 | +1.438 (+3.13%) | 962,100 |
| 11 Jul 2000 | USD | 46.75 | 47.125 | 45.75 | 46 | 46 | -0.5 (-1.08%) | 882,700 |
| 10 Jul 2000 | USD | 43.625 | 46.625 | 43.625 | 46.5 | 46.5 | +2.75 (+6.29%) | 1,448,600 |
| 7 Jul 2000 | USD | 42.875 | 44.1875 | 42.875 | 43.75 | 43.75 | +1.188 (+2.79%) | 1,517,600 |
| 6 Jul 2000 | USD | 42.0625 | 42.875 | 41.6875 | 42.5625 | 42.5625 | +0.5 (+1.19%) | 1,269,600 |
| 5 Jul 2000 | USD | 42.25 | 43.3125 | 41.375 | 42.0625 | 42.0625 | +0.062 (+0.15%) | 1,344,600 |
| 4 Jul 2000 | USD | 42 | 42 | 42 | 42 | 42 | 0.0 (0.0%) | 0 |
| 3 Jul 2000 | USD | 41.875 | 42.25 | 41.8125 | 42 | 42 | +0.312 (+0.75%) | 260,900 |
| 30 Jun 2000 | USD | 41.1875 | 42.375 | 41.1875 | 41.6875 | 41.6875 | +0.5 (+1.21%) | 987,800 |
| 29 Jun 2000 | USD | 41 | 41.375 | 40.75 | 41.1875 | 41.1875 | +0.312 (+0.76%) | 453,100 |
| 28 Jun 2000 | USD | 40.625 | 41.125 | 40.125 | 40.875 | 40.875 | 0.0 (0.0%) | 774,500 |
| 27 Jun 2000 | USD | 41.25 | 41.375 | 40.5 | 40.875 | 40.875 | -0.188 (-0.46%) | 856,600 |
| 26 Jun 2000 | USD | 40.75 | 41.5625 | 40 | 41.0625 | 41.0625 | +0.062 (+0.15%) | 723,100 |
| 23 Jun 2000 | USD | 41.4375 | 41.8125 | 40.625 | 41 | 41 | -0.25 (-0.61%) | 786,000 |
| 22 Jun 2000 | USD | 41.25 | 41.5 | 41.25 | 41.25 | 41.25 | -1.25 (-2.94%) | 3,335,800 |
| 21 Jun 2000 | USD | 41.875 | 43.875 | 41.875 | 42.5 | 42.5 | +0.875 (+2.10%) | 280,300 |
| 20 Jun 2000 | USD | 41.875 | 42.8125 | 41.5 | 41.625 | 41.625 | +0.25 (+0.60%) | 287,400 |
| 19 Jun 2000 | USD | 41.6875 | 41.6875 | 40.6875 | 41.375 | 41.375 | -0.562 (-1.34%) | 221,000 |
| 16 Jun 2000 | USD | 42.5 | 42.5 | 41 | 41.9375 | 41.9375 | -0.062 (-0.15%) | 454,600 |
| 15 Jun 2000 | USD | 41.1875 | 42.375 | 40.125 | 42 | 42 | +0.875 (+2.13%) | 324,600 |
| 14 Jun 2000 | USD | 40.875 | 41.375 | 40.75 | 41.125 | 41.125 | +0.438 (+1.08%) | 456,400 |
| 13 Jun 2000 | USD | 41.25 | 41.25 | 39.25 | 40.6875 | 40.6875 | -0.312 (-0.76%) | 487,400 |
| 12 Jun 2000 | USD | 41.625 | 41.75 | 40.5 | 41 | 41 | -0.75 (-1.80%) | 462,600 |
| 9 Jun 2000 | USD | 42.0625 | 42.75 | 41.375 | 41.75 | 41.75 | -0.062 (-0.15%) | 130,600 |
| 8 Jun 2000 | USD | 42.1875 | 43 | 41.75 | 41.8125 | 41.8125 | -0.625 (-1.47%) | 107,300 |
