| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2000 | USD | 59.1875 | 60.25 | 57.9999 | 59.5626 | 38.3039 | +1.063 (+1.82%) | 698,351 |
| 7 Mar 2000 | USD | 53.75 | 59.6251 | 53.3751 | 58.5 | 37.6206 | +5 (+9.35%) | 931,601 |
| 6 Mar 2000 | USD | 54.5625 | 57.1249 | 51.25 | 53.4999 | 34.4051 | -5.75 (-9.70%) | 277,879 |
| 3 Mar 2000 | USD | 61 | 61.2501 | 58.5 | 59.25 | 38.1029 | -2.187 (-3.56%) | 422,183 |
| 2 Mar 2000 | USD | 62 | 62 | 60 | 61.4374 | 39.5096 | -0.375 (-0.61%) | 176,337 |
| 1 Mar 2000 | USD | 63.1251 | 64.0001 | 59.375 | 61.8125 | 39.7508 | -0.125 (-0.20%) | 239,470 |
| 29 Feb 2000 | USD | 58.6251 | 63.2499 | 58.375 | 61.9375 | 39.8312 | +3.312 (+5.65%) | 484,227 |
| 28 Feb 2000 | USD | 57.5 | 60.5001 | 57.25 | 58.6251 | 37.701 | -1.125 (-1.88%) | 202,772 |
| 25 Feb 2000 | USD | 54.875 | 60.5001 | 54.2501 | 59.7499 | 38.4244 | +5.5 (+10.14%) | 273,058 |
| 24 Feb 2000 | USD | 55 | 56.0001 | 53.4999 | 54.2501 | 34.8875 | -1.5 (-2.69%) | 565,865 |
| 23 Feb 2000 | USD | 59.1875 | 60.25 | 52.6874 | 55.75 | 35.8521 | -2.875 (-4.90%) | 303,536 |
| 22 Feb 2000 | USD | 58.8749 | 60.125 | 58.5 | 58.6251 | 37.701 | -1.375 (-2.29%) | 79,305 |
| 21 Feb 2000 | USD | 60 | 60 | 60 | 60 | 38.5852 | 0.0 (0.0%) | 0 |
| 18 Feb 2000 | USD | 61.9688 | 62.6875 | 57.8751 | 60 | 38.5852 | -1.75 (-2.83%) | 273,369 |
| 17 Feb 2000 | USD | 63.9376 | 63.9376 | 61 | 61.75 | 39.7106 | -2.188 (-3.42%) | 172,916 |
| 16 Feb 2000 | USD | 65.5625 | 66 | 61.3751 | 63.9376 | 41.1174 | +0.313 (+0.49%) | 154,412 |
| 15 Feb 2000 | USD | 67.8125 | 67.9375 | 60.5001 | 63.625 | 40.9164 | -4.75 (-6.95%) | 214,279 |
| 14 Feb 2000 | USD | 71.9999 | 71.9999 | 66.7499 | 68.3751 | 43.9711 | -3.375 (-4.70%) | 301,204 |
| 11 Feb 2000 | USD | 67.75 | 71.9999 | 67.375 | 71.75 | 46.1415 | +3.375 (+4.94%) | 180,536 |
| 10 Feb 2000 | USD | 69.875 | 72.7501 | 66.375 | 68.3751 | 43.9711 | -1.5 (-2.15%) | 68,576 |
| 9 Feb 2000 | USD | 75.4376 | 75.5001 | 69.8125 | 69.875 | 44.9357 | -5.312 (-7.07%) | 235,738 |
| 8 Feb 2000 | USD | 70.3749 | 75.8125 | 69.75 | 75.1875 | 48.3521 | +6.812 (+9.96%) | 249,733 |
| 7 Feb 2000 | USD | 66 | 69 | 65.25 | 68.3751 | 43.9711 | +0.125 (+0.18%) | 95,477 |
| 4 Feb 2000 | USD | 70.625 | 71.0001 | 64.3125 | 68.25 | 43.8907 | -1.875 (-2.67%) | 214,124 |
| 3 Feb 2000 | USD | 72.9374 | 75 | 70 | 70.1251 | 45.0965 | +0.125 (+0.18%) | 540,363 |
| 2 Feb 2000 | USD | 66.5 | 74 | 66.5 | 70 | 45.0161 | +2.5 (+3.70%) | 378,176 |
| 1 Feb 2000 | USD | 69.4999 | 71.75 | 65.25 | 67.5001 | 43.4084 | -1.187 (-1.73%) | 635,529 |
| 31 Jan 2000 | USD | 58.8749 | 70.875 | 57.25 | 68.6875 | 44.172 | +12.062 (+21.30%) | 1,111,514 |
| 28 Jan 2000 | USD | 52.5001 | 56.625 | 52.5001 | 56.625 | 36.4148 | +3.625 (+6.84%) | 276,946 |
| 27 Jan 2000 | USD | 52.125 | 54.3749 | 51.5 | 53 | 34.0836 | +1.25 (+2.42%) | 204,172 |
