| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2000 | USD | 42.9375 | 45 | 42.4375 | 44.75 | 44.75 | +1.75 (+4.07%) | 1,088,400 |
| 25 Apr 2000 | USD | 43.1875 | 43.625 | 42.875 | 43 | 43 | +0.062 (+0.15%) | 429,800 |
| 24 Apr 2000 | USD | 44.75 | 44.75 | 41.25 | 42.9375 | 42.9375 | -2.312 (-5.11%) | 536,300 |
| 21 Apr 2000 | USD | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | USD | 45.1875 | 45.625 | 44 | 45.25 | 45.25 | +0.188 (+0.42%) | 1,051,000 |
| 19 Apr 2000 | USD | 43.8125 | 45.6875 | 42.625 | 45.0625 | 45.0625 | +1.312 (+3%) | 704,500 |
| 18 Apr 2000 | USD | 41.75 | 44.5 | 41.3125 | 43.75 | 43.75 | +2.25 (+5.42%) | 1,459,800 |
| 17 Apr 2000 | USD | 40.4375 | 41.75 | 38.25 | 41.5 | 41.5 | +1.312 (+3.27%) | 966,300 |
| 14 Apr 2000 | USD | 40.5 | 40.9375 | 39.5 | 40.1875 | 40.1875 | -1.562 (-3.74%) | 630,700 |
| 13 Apr 2000 | USD | 42.5 | 42.75 | 40.625 | 41.75 | 41.75 | -1.5 (-3.47%) | 1,471,400 |
| 12 Apr 2000 | USD | 45.5 | 45.5625 | 42 | 43.25 | 43.25 | -2.375 (-5.21%) | 578,800 |
| 11 Apr 2000 | USD | 46.125 | 46.25 | 44.6875 | 45.625 | 45.625 | -1.125 (-2.41%) | 448,100 |
| 10 Apr 2000 | USD | 49 | 49.0625 | 46.375 | 46.75 | 46.75 | -3.062 (-6.15%) | 428,200 |
| 7 Apr 2000 | USD | 50 | 50.4375 | 49.1875 | 49.8125 | 49.8125 | -0.188 (-0.38%) | 339,700 |
| 6 Apr 2000 | USD | 48.75 | 50.1875 | 48.4375 | 50 | 50 | +3.312 (+7.10%) | 1,355,700 |
| 5 Apr 2000 | USD | 44 | 47 | 42.5 | 46.6875 | 46.6875 | +2.75 (+6.26%) | 517,900 |
| 4 Apr 2000 | USD | 46 | 46.625 | 40.375 | 43.9375 | 43.9375 | -1.188 (-2.63%) | 1,117,300 |
| 3 Apr 2000 | USD | 49 | 49 | 44.4375 | 45.125 | 45.125 | -4.25 (-8.61%) | 1,132,800 |
| 31 Mar 2000 | USD | 50 | 51.4375 | 48.375 | 49.375 | 49.375 | -0.625 (-1.25%) | 529,400 |
| 30 Mar 2000 | USD | 49.75 | 50 | 48.25 | 50 | 50 | +0.125 (+0.25%) | 673,700 |
| 29 Mar 2000 | USD | 51.3125 | 51.9375 | 49.5 | 49.875 | 49.875 | -1.062 (-2.09%) | 487,800 |
| 28 Mar 2000 | USD | 50.5 | 51.5 | 49.5 | 50.9375 | 50.9375 | +0.625 (+1.24%) | 643,400 |
| 27 Mar 2000 | USD | 52 | 52 | 49.5625 | 50.3125 | 50.3125 | -1.688 (-3.25%) | 550,500 |
| 24 Mar 2000 | USD | 53.5 | 54.25 | 50.75 | 52 | 52 | -0.188 (-0.36%) | 1,646,100 |
| 23 Mar 2000 | USD | 53.125 | 53.75 | 50.5 | 52.1875 | 52.1875 | -0.812 (-1.53%) | 440,900 |
| 22 Mar 2000 | USD | 48.125 | 53 | 48.125 | 53 | 53 | +5.125 (+10.70%) | 1,099,900 |
| 21 Mar 2000 | USD | 48.0625 | 48.5 | 45.75 | 47.875 | 47.875 | -0.125 (-0.26%) | 889,100 |
| 20 Mar 2000 | USD | 52.875 | 52.875 | 47.375 | 48 | 48 | -2.75 (-5.42%) | 943,700 |
| 17 Mar 2000 | USD | 45.5 | 51.875 | 45.5 | 50.75 | 50.75 | +5.75 (+12.78%) | 1,159,800 |
| 16 Mar 2000 | USD | 46 | 46.125 | 41.125 | 45 | 45 | +0.375 (+0.84%) | 1,505,500 |
