| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2000 | USD | 48 | 48 | 46.5 | 48 | 16 | +0.375 (+0.79%) | 1,274,400 |
| 11 Jul 2000 | USD | 46.25 | 48.25 | 46.0626 | 47.625 | 15.875 | +1.312 (+2.83%) | 2,736,000 |
| 10 Jul 2000 | USD | 45.875 | 47.5626 | 45.4062 | 46.3126 | 15.4375 | +0.75 (+1.65%) | 3,591,000 |
| 7 Jul 2000 | USD | 45.4376 | 46.5626 | 45 | 45.5626 | 15.1875 | +0.625 (+1.39%) | 3,912,000 |
| 6 Jul 2000 | USD | 39.875 | 47.5 | 39.8126 | 44.9376 | 14.9792 | +5.75 (+14.67%) | 8,139,300 |
| 5 Jul 2000 | USD | 39.5626 | 39.75 | 38.5626 | 39.1876 | 13.0625 | -0.5 (-1.26%) | 1,435,500 |
| 4 Jul 2000 | USD | 39.6876 | 39.6876 | 39.6876 | 39.6876 | 13.2292 | 0.0 (0.0%) | 0 |
| 3 Jul 2000 | USD | 39.5312 | 41 | 39.5 | 39.6876 | 13.2292 | +0.125 (+0.32%) | 533,700 |
| 30 Jun 2000 | USD | 38.625 | 40.9376 | 38.625 | 39.5626 | 13.1875 | +1.063 (+2.76%) | 1,688,700 |
| 29 Jun 2000 | USD | 40 | 40.0626 | 38 | 38.5 | 12.8333 | -1.563 (-3.90%) | 1,832,700 |
| 28 Jun 2000 | USD | 39.9376 | 40.25 | 39.75 | 40.0626 | 13.3542 | +0.188 (+0.47%) | 2,122,200 |
| 27 Jun 2000 | USD | 39.875 | 40.4376 | 39.8126 | 39.875 | 13.2917 | +0.125 (+0.31%) | 1,782,600 |
| 26 Jun 2000 | USD | 40.25 | 40.375 | 39.625 | 39.75 | 13.25 | -0.375 (-0.93%) | 1,660,800 |
| 23 Jun 2000 | USD | 40.0626 | 40.25 | 39.5 | 40.125 | 13.375 | -0.125 (-0.31%) | 2,128,500 |
| 22 Jun 2000 | USD | 40.5938 | 40.625 | 40.125 | 40.25 | 13.4167 | -0.438 (-1.08%) | 1,182,000 |
| 21 Jun 2000 | USD | 41 | 41 | 40.125 | 40.6876 | 13.5625 | -0.375 (-0.91%) | 991,500 |
| 20 Jun 2000 | USD | 40.6562 | 41.75 | 40.25 | 41.0626 | 13.6875 | +0.132 (+0.97%) | 1,982,700 |
| 20 Jun 2000 |
|
|||||||
| 19 Jun 2000 | USD | 59.0002 | 61.6252 | 59.0002 | 61 | 13.5556 | +1.812 (+3.06%) | 2,446,200 |
| 16 Jun 2000 | USD | 61 | 61.1874 | 58.1874 | 59.1876 | 13.1528 | -0.312 (-0.53%) | 1,928,700 |
| 15 Jun 2000 | USD | 58.125 | 59.5 | 57.3126 | 59.5 | 13.2222 | +1.75 (+3.03%) | 1,439,100 |
| 14 Jun 2000 | USD | 56.5626 | 58.6252 | 56.5314 | 57.75 | 12.8333 | +1.438 (+2.55%) | 2,201,850 |
| 13 Jun 2000 | USD | 53.3124 | 56.3124 | 52.75 | 56.3124 | 12.5139 | +2.625 (+4.89%) | 1,794,150 |
| 12 Jun 2000 | USD | 55.5 | 55.75 | 53.5626 | 53.6874 | 11.9305 | -1.813 (-3.27%) | 1,801,800 |
| 9 Jun 2000 | USD | 56.5 | 58.0626 | 55.375 | 55.5 | 12.3333 | -1 (-1.77%) | 1,316,700 |
| 8 Jun 2000 | USD | 57.8124 | 58.2502 | 56.0626 | 56.5 | 12.5556 | -0.875 (-1.53%) | 1,697,400 |
| 7 Jun 2000 | USD | 58.75 | 59.0002 | 55.8126 | 57.375 | 12.75 | -1.438 (-2.44%) | 3,172,050 |
| 6 Jun 2000 | USD | 61.1874 | 61.1874 | 58.75 | 58.8126 | 13.0695 | -2.813 (-4.56%) | 2,057,850 |
| 5 Jun 2000 | USD | 61.0626 | 64.3126 | 60.5002 | 61.6252 | 13.6945 | +0.125 (+0.20%) | 1,674,900 |
| 2 Jun 2000 | USD | 58.0938 | 61.6252 | 58.0626 | 61.5 | 13.6667 | +3.5 (+6.03%) | 1,508,400 |
| 1 Jun 2000 | USD | 60.2188 | 60.922 | 56.3752 | 58 | 12.8889 | -1.5 (-2.52%) | 1,747,800 |
