| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2000 | USD | 183.3567 | 187.6744 | 179.2118 | 184.1627 | 61.3876 | -2.245 (-1.20%) | 2,869,800 |
| 26 Dec 2000 | USD | 178.5785 | 190.668 | 178.5785 | 186.4079 | 62.136 | +5.928 (+3.28%) | 4,161,300 |
| 25 Dec 2000 | USD | 180.48 | 180.48 | 180.48 | 180.48 | 60.16 | +0.002 (+0.0%) | 0 |
| 22 Dec 2000 | USD | 177.3696 | 182.2629 | 173.167 | 180.4783 | 60.1594 | +8.06 (+4.67%) | 3,704,700 |
| 21 Dec 2000 | USD | 170.4037 | 178.0604 | 160.1565 | 172.4186 | 57.4729 | +2.878 (+1.70%) | 6,119,100 |
| 20 Dec 2000 | USD | 177.1969 | 178.6936 | 168.5615 | 169.5402 | 56.5134 | -15.025 (-8.14%) | 8,909,100 |
| 19 Dec 2000 | USD | 205.9813 | 214.559 | 180.5358 | 184.5657 | 61.5219 | -22.912 (-11.04%) | 11,130,000 |
| 18 Dec 2000 | USD | 197.2308 | 207.694 | 192.8556 | 207.4781 | 69.1594 | +14.565 (+7.55%) | 6,544,800 |
| 15 Dec 2000 | USD | 193.7191 | 194.5826 | 179.6147 | 192.9131 | 64.3044 | +1.151 (+0.60%) | 12,228,000 |
| 14 Dec 2000 | USD | 183.2991 | 196.4824 | 182.378 | 191.7618 | 63.9206 | +4.433 (+2.37%) | 3,974,400 |
| 13 Dec 2000 | USD | 193.5464 | 196.1946 | 179.0966 | 187.329 | 62.443 | -3.8 (-1.99%) | 4,326,300 |
| 12 Dec 2000 | USD | 201.4909 | 207.9386 | 189.7469 | 191.1285 | 63.7095 | -9.672 (-4.82%) | 6,350,100 |
| 11 Dec 2000 | USD | 200.6274 | 206.4994 | 192.5102 | 200.8001 | 66.9334 | +4.318 (+2.20%) | 5,640,000 |
| 8 Dec 2000 | USD | 191.8193 | 201.0303 | 190.3225 | 196.4824 | 65.4941 | +9.441 (+5.05%) | 6,378,600 |
| 7 Dec 2000 | USD | 182.378 | 188.4803 | 178.3482 | 187.0411 | 62.347 | +4.202 (+2.30%) | 2,970,000 |
| 6 Dec 2000 | USD | 174.0306 | 187.2138 | 174.0306 | 182.8386 | 60.9462 | +8.866 (+5.10%) | 5,383,800 |
| 5 Dec 2000 | USD | 163.7833 | 175.0092 | 162.1138 | 173.973 | 57.991 | +14.277 (+8.94%) | 4,697,400 |
| 4 Dec 2000 | USD | 169.4826 | 169.4826 | 155.6085 | 159.6959 | 53.232 | -5.181 (-3.14%) | 6,321,900 |
| 1 Dec 2000 | USD | 163.0925 | 173.6276 | 158.4294 | 164.8771 | 54.959 | +4.548 (+2.84%) | 5,492,400 |
| 30 Nov 2000 | USD | 169.7705 | 175.5849 | 159.6959 | 160.3292 | 53.4431 | -10.765 (-6.29%) | 5,879,400 |
| 29 Nov 2000 | USD | 173.167 | 180.5358 | 166.9496 | 171.0946 | 57.0315 | -2.648 (-1.52%) | 4,498,500 |
| 28 Nov 2000 | USD | 175.9303 | 179.1542 | 170.8643 | 173.7427 | 57.9142 | -5.469 (-3.05%) | 4,700,100 |
| 27 Nov 2000 | USD | 166.9496 | 179.7299 | 166.1436 | 179.2118 | 59.7373 | +16.177 (+9.92%) | 7,423,800 |
| 24 Nov 2000 | USD | 157.9689 | 163.6106 | 156.1267 | 163.0349 | 54.345 | +8.115 (+5.24%) | 2,169,300 |
| 23 Nov 2000 | USD | 154.92 | 154.92 | 154.92 | 154.92 | 51.64 | +0.002 (+0.0%) | 0 |
| 22 Nov 2000 | USD | 145.534 | 156.5872 | 141.389 | 154.9177 | 51.6392 | +6.217 (+4.18%) | 4,686,900 |
| 21 Nov 2000 | USD | 144.8719 | 151.2333 | 140.2377 | 148.7003 | 49.5668 | +8.29 (+5.90%) | 6,274,800 |
| 20 Nov 2000 | USD | 152.3271 | 157.0478 | 139.2014 | 140.4104 | 46.8035 | -16.637 (-10.59%) | 8,979,900 |
| 17 Nov 2000 | USD | 161.1927 | 166.2588 | 150.6001 | 157.0478 | 52.3493 | -4.548 (-2.81%) | 7,331,400 |
| 16 Nov 2000 | USD | 164.9923 | 170.4037 | 160.8473 | 161.5957 | 53.8652 | -5.872 (-3.51%) | 8,548,200 |
