| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2000 | USD | 34.75 | 37.8126 | 34.1874 | 37.75 | 8.3889 | +2.937 (+8.44%) | 3,408,750 |
| 7 Mar 2000 | USD | 36.25 | 36.25 | 34.375 | 34.8126 | 7.7361 | -1 (-2.79%) | 4,142,250 |
| 6 Mar 2000 | USD | 39 | 39 | 35.5 | 35.8126 | 7.9584 | -3.375 (-8.61%) | 3,555,900 |
| 3 Mar 2000 | USD | 38.0002 | 39.1876 | 37.75 | 39.1876 | 8.7084 | +1.438 (+3.81%) | 1,327,050 |
| 2 Mar 2000 | USD | 36.625 | 39.1252 | 36.375 | 37.75 | 8.3889 | +1.313 (+3.60%) | 2,426,850 |
| 1 Mar 2000 | USD | 39.0624 | 41.5 | 36 | 36.4374 | 8.0972 | -2.375 (-6.12%) | 8,657,999 |
| 29 Feb 2000 | USD | 37.2502 | 40.375 | 37 | 38.8126 | 8.625 | +1.688 (+4.55%) | 3,374,550 |
| 28 Feb 2000 | USD | 34.6876 | 37.2502 | 33.8752 | 37.125 | 8.25 | +2.25 (+6.45%) | 2,303,550 |
| 25 Feb 2000 | USD | 35.5 | 36.1252 | 34.3126 | 34.875 | 7.75 | -1.187 (-3.29%) | 3,163,050 |
| 24 Feb 2000 | USD | 35.3752 | 36.375 | 32.9688 | 36.0624 | 8.0139 | +0.312 (+0.87%) | 5,361,750 |
| 23 Feb 2000 | USD | 32.625 | 35.7502 | 32.25 | 35.7502 | 7.9445 | +3.688 (+11.50%) | 6,981,750 |
| 22 Feb 2000 | USD | 34.2502 | 34.5 | 31.2502 | 32.0626 | 7.125 | -2.312 (-6.73%) | 7,953,300 |
| 21 Feb 2000 | USD | 34.375 | 34.375 | 34.375 | 34.375 | 7.6389 | 0.0 (0.0%) | 0 |
| 18 Feb 2000 | USD | 36 | 36.1252 | 33.75 | 34.375 | 7.6389 | -1.438 (-4.01%) | 2,809,800 |
| 17 Feb 2000 | USD | 37.125 | 39 | 33.375 | 35.8126 | 7.9584 | -0.937 (-2.55%) | 5,431,950 |
| 16 Feb 2000 | USD | 39.375 | 39.5002 | 35.875 | 36.75 | 8.1667 | -2.5 (-6.37%) | 1,882,800 |
| 15 Feb 2000 | USD | 40.75 | 41.1876 | 38.625 | 39.25 | 8.7222 | -1.188 (-2.94%) | 4,944,150 |
| 14 Feb 2000 | USD | 41.0002 | 41.125 | 39.375 | 40.4376 | 8.9861 | -0.437 (-1.07%) | 2,786,850 |
| 11 Feb 2000 | USD | 42.0624 | 42.25 | 40.5624 | 40.875 | 9.0833 | -1.125 (-2.68%) | 3,532,500 |
| 10 Feb 2000 | USD | 44.5 | 44.625 | 41.8126 | 42 | 9.3333 | -2.375 (-5.35%) | 3,423,600 |
| 9 Feb 2000 | USD | 46.875 | 47.3124 | 43.375 | 44.3752 | 9.8612 | -2.062 (-4.44%) | 1,039,950 |
| 8 Feb 2000 | USD | 45.75 | 46.6252 | 45.6876 | 46.4376 | 10.3195 | +1 (+2.20%) | 1,567,350 |
| 7 Feb 2000 | USD | 46.4376 | 46.4376 | 43.6252 | 45.4374 | 10.0972 | -0.813 (-1.76%) | 1,037,250 |
| 4 Feb 2000 | USD | 47.875 | 48.1252 | 45.8752 | 46.2502 | 10.2778 | -1.062 (-2.25%) | 1,948,050 |
| 3 Feb 2000 | USD | 46.5 | 48 | 45.8752 | 47.3124 | 10.5139 | +1.062 (+2.30%) | 1,728,900 |
| 2 Feb 2000 | USD | 45.5002 | 47.25 | 45.375 | 46.2502 | 10.2778 | +0.938 (+2.07%) | 1,120,050 |
| 1 Feb 2000 | USD | 44.5 | 45.9376 | 44.25 | 45.3126 | 10.0695 | +1.25 (+2.84%) | 4,168,350 |
| 31 Jan 2000 | USD | 44.5 | 45.25 | 43.5 | 44.0626 | 9.7917 | -0.562 (-1.26%) | 2,523,150 |
| 28 Jan 2000 | USD | 44.0002 | 44.7502 | 42 | 44.625 | 9.9167 | +0.125 (+0.28%) | 4,707,450 |
| 27 Jan 2000 | USD | 46.797 | 47.1876 | 44.0626 | 44.5 | 9.8889 | -2 (-4.30%) | 3,025,350 |
