| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2000 | USD | 46.25 | 48.875 | 46.25 | 47.75 | 23.875 | +1.5 (+3.24%) | 184,400 |
| 29 Mar 2000 | USD | 44.75 | 47 | 44.75 | 46.25 | 23.125 | +2.188 (+4.96%) | 165,800 |
| 28 Mar 2000 | USD | 42.8125 | 44.125 | 42.5625 | 44.0625 | 22.0312 | +1.188 (+2.77%) | 75,400 |
| 27 Mar 2000 | USD | 40.375 | 43 | 40.375 | 42.875 | 21.4375 | +2.5 (+6.19%) | 64,200 |
| 24 Mar 2000 | USD | 40.625 | 41.1875 | 40.375 | 40.375 | 20.1875 | -0.125 (-0.31%) | 42,800 |
| 23 Mar 2000 | USD | 41.0625 | 41.125 | 40.5 | 40.5 | 20.25 | -0.562 (-1.37%) | 21,600 |
| 22 Mar 2000 | USD | 40.25 | 41.375 | 39.875 | 41.0625 | 20.5312 | +0.812 (+2.02%) | 103,600 |
| 21 Mar 2000 | USD | 40 | 41.125 | 40 | 40.25 | 20.125 | +0.25 (+0.63%) | 87,200 |
| 20 Mar 2000 | USD | 39.875 | 40 | 39.75 | 40 | 20 | 0.0 (0.0%) | 77,400 |
| 17 Mar 2000 | USD | 39.75 | 40.125 | 39.75 | 40 | 20 | +0.125 (+0.31%) | 65,200 |
| 16 Mar 2000 | USD | 38.375 | 39.875 | 37.625 | 39.875 | 19.9375 | +1.312 (+3.40%) | 126,200 |
| 15 Mar 2000 | USD | 38.875 | 38.9375 | 38.5 | 38.5625 | 19.2812 | -0.625 (-1.59%) | 45,400 |
| 14 Mar 2000 | USD | 39.375 | 39.375 | 37.6875 | 39.1875 | 19.5938 | -0.188 (-0.48%) | 90,600 |
| 13 Mar 2000 | USD | 39.5625 | 40 | 39.1875 | 39.375 | 19.6875 | -0.312 (-0.79%) | 55,000 |
| 10 Mar 2000 | USD | 39.75 | 40.75 | 39.6875 | 39.6875 | 19.8438 | +0.812 (+2.09%) | 123,600 |
| 9 Mar 2000 | USD | 38.625 | 39 | 37.9375 | 38.875 | 19.4375 | +0.125 (+0.32%) | 117,600 |
| 8 Mar 2000 | USD | 38.5 | 39.0625 | 38.25 | 38.75 | 19.375 | -0.25 (-0.64%) | 128,600 |
| 7 Mar 2000 | USD | 37.1875 | 39.5625 | 37.1875 | 39 | 19.5 | +1.75 (+4.70%) | 199,800 |
| 6 Mar 2000 | USD | 36.0625 | 38 | 36.0625 | 37.25 | 18.625 | +1.125 (+3.11%) | 104,000 |
| 3 Mar 2000 | USD | 35.5 | 36.5 | 35 | 36.125 | 18.0625 | +1 (+2.85%) | 138,400 |
| 2 Mar 2000 | USD | 33.625 | 36 | 33.625 | 35.125 | 17.5625 | +1.75 (+5.24%) | 293,600 |
| 1 Mar 2000 | USD | 34 | 34 | 33.375 | 33.375 | 16.6875 | -0.562 (-1.66%) | 58,600 |
| 29 Feb 2000 | USD | 32.5 | 33.9375 | 32.5 | 33.9375 | 16.9688 | +1.312 (+4.02%) | 123,800 |
| 28 Feb 2000 | USD | 32.625 | 32.625 | 31.5 | 32.625 | 16.3125 | 0.0 (0.0%) | 112,600 |
| 25 Feb 2000 | USD | 33.5 | 33.5625 | 32.5 | 32.625 | 16.3125 | -0.938 (-2.79%) | 51,800 |
| 24 Feb 2000 | USD | 34.25 | 34.25 | 33.5625 | 33.5625 | 16.7812 | -0.938 (-2.72%) | 128,400 |
| 23 Feb 2000 | USD | 34.375 | 34.5625 | 33.75 | 34.5 | 17.25 | 0.0 (0.0%) | 152,600 |
| 22 Feb 2000 | USD | 34.4375 | 34.5 | 33.75 | 34.5 | 17.25 | -0.06 (-0.17%) | 61,600 |
| 21 Feb 2000 | USD | 34.56 | 34.56 | 34.56 | 34.56 | 17.28 | -0.003 (-0.01%) | 0 |
| 18 Feb 2000 | USD | 34.1875 | 35 | 34.1875 | 34.5625 | 17.2812 | +0.125 (+0.36%) | 67,200 |
