| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2000 | USD | 51.5002 | 51.6094 | 49.125 | 50.7502 | 11.2778 | -1.312 (-2.52%) | 1,801,800 |
| 18 Apr 2000 | USD | 50.8126 | 53.7502 | 50.3124 | 52.0626 | 11.5695 | +0.875 (+1.71%) | 3,758,850 |
| 17 Apr 2000 | USD | 47.7346 | 51.25 | 47.4376 | 51.1876 | 11.375 | +2.938 (+6.09%) | 2,375,100 |
| 14 Apr 2000 | USD | 50.125 | 50.1876 | 47.875 | 48.25 | 10.7222 | -2.313 (-4.57%) | 2,054,700 |
| 13 Apr 2000 | USD | 53.0002 | 53.8126 | 50.5 | 50.5626 | 11.2361 | -2.562 (-4.82%) | 1,632,150 |
| 12 Apr 2000 | USD | 50.9376 | 54.1876 | 50.8126 | 53.125 | 11.8056 | +2.438 (+4.81%) | 2,538,450 |
| 11 Apr 2000 | USD | 50.0002 | 51.8124 | 49.5 | 50.6874 | 11.2639 | -0.125 (-0.25%) | 1,561,950 |
| 10 Apr 2000 | USD | 52 | 52.1874 | 49.75 | 50.8126 | 11.2917 | -1.375 (-2.63%) | 1,319,400 |
| 7 Apr 2000 | USD | 53.3124 | 53.4376 | 50.625 | 52.1874 | 11.5972 | -1.125 (-2.11%) | 2,872,800 |
| 6 Apr 2000 | USD | 46.9374 | 53.3752 | 46.5 | 53.3124 | 11.8472 | +2.187 (+4.28%) | 7,894,800 |
| 5 Apr 2000 | USD | 52.1874 | 52.1874 | 49.2502 | 51.1252 | 11.3612 | -1 (-1.92%) | 1,140,750 |
| 4 Apr 2000 | USD | 54.375 | 54.625 | 50.6874 | 52.125 | 11.5833 | -2.625 (-4.79%) | 4,530,600 |
| 3 Apr 2000 | USD | 52.75 | 54.8752 | 51.1252 | 54.75 | 12.1667 | +2.625 (+5.04%) | 3,336,300 |
| 31 Mar 2000 | USD | 51.8752 | 52.375 | 49.5 | 52.125 | 11.5833 | +0.5 (+0.97%) | 5,114,700 |
| 30 Mar 2000 | USD | 48.2814 | 51.8752 | 47.7502 | 51.625 | 11.4722 | +1.625 (+3.25%) | 2,936,700 |
| 29 Mar 2000 | USD | 45.1876 | 51.75 | 45.1876 | 50.0002 | 11.1112 | +5 (+11.11%) | 5,102,100 |
| 28 Mar 2000 | USD | 45 | 46.5 | 43.9374 | 45 | 10 | 0.0 (0.0%) | 3,283,200 |
| 27 Mar 2000 | USD | 46.1874 | 46.2502 | 44.5 | 45 | 10 | +0.187 (+0.42%) | 991,350 |
| 24 Mar 2000 | USD | 47.4376 | 47.9376 | 44.5626 | 44.8126 | 9.9584 | -2.437 (-5.16%) | 2,316,150 |
| 23 Mar 2000 | USD | 47.0626 | 48.1252 | 45.6876 | 47.25 | 10.5 | 0.0 (0.0%) | 2,664,900 |
| 22 Mar 2000 | USD | 46.5 | 48.5002 | 46 | 47.25 | 10.5 | +0.313 (+0.67%) | 2,268,450 |
| 21 Mar 2000 | USD | 44.5 | 47.047 | 43.4376 | 46.9374 | 10.4305 | +2.125 (+4.74%) | 1,458,450 |
| 20 Mar 2000 | USD | 46.75 | 47.25 | 44.5 | 44.8126 | 9.9584 | -2.062 (-4.40%) | 808,200 |
| 17 Mar 2000 | USD | 47.4532 | 49.3126 | 46.6252 | 46.875 | 10.4167 | -0.25 (-0.53%) | 3,510,000 |
| 16 Mar 2000 | USD | 44.25 | 49 | 43.5 | 47.125 | 10.4722 | +2.75 (+6.20%) | 8,054,550 |
| 15 Mar 2000 | USD | 38.0002 | 45.1252 | 37.4376 | 44.3752 | 9.8612 | +6.688 (+17.74%) | 4,212,450 |
| 14 Mar 2000 | USD | 40 | 40 | 36.8752 | 37.6876 | 8.375 | -2.25 (-5.63%) | 1,165,950 |
| 13 Mar 2000 | USD | 39.1252 | 40.297 | 38.25 | 39.9376 | 8.875 | -0.125 (-0.31%) | 1,322,100 |
| 10 Mar 2000 | USD | 41.25 | 42.375 | 39.3126 | 40.0626 | 8.9028 | -2.687 (-6.29%) | 2,474,100 |
| 9 Mar 2000 | USD | 37.1874 | 43 | 37 | 42.75 | 9.5 | +5 (+13.25%) | 5,188,950 |
