| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2000 | USD | 63.5628 | 67.3753 | 62.5002 | 63.8754 | 6.7209 | -0.75 (-1.16%) | 8,118,400 |
| 4 Oct 2000 | USD | 61.3754 | 66.0628 | 59.0631 | 64.6253 | 6.7998 | +2.625 (+4.23%) | 10,434,400 |
| 3 Oct 2000 | USD | 67.8752 | 69.1254 | 61.8753 | 62.0003 | 6.5236 | -4.875 (-7.29%) | 9,939,200 |
| 2 Oct 2000 | USD | 70.0003 | 70.2502 | 63.5005 | 66.8754 | 7.0366 | -1.812 (-2.64%) | 11,970,000 |
| 29 Sep 2000 | USD | 67.9379 | 69.3754 | 67.1253 | 68.6878 | 7.2273 | -0.438 (-0.63%) | 8,764,400 |
| 28 Sep 2000 | USD | 64.3131 | 70.0003 | 64.1254 | 69.1254 | 7.2733 | +5.625 (+8.86%) | 16,709,200 |
| 27 Sep 2000 | USD | 71.0628 | 71.1256 | 62.6879 | 63.5005 | 6.6814 | -7.187 (-10.17%) | 20,025,200 |
| 26 Sep 2000 | USD | 74.1877 | 76.0006 | 70.5629 | 70.6879 | 7.4377 | -1.687 (-2.33%) | 13,462,400 |
| 25 Sep 2000 | USD | 72.1881 | 75.313 | 70.5002 | 72.3753 | 7.6152 | +0.516 (+0.72%) | 12,062,800 |
| 22 Sep 2000 | USD | 68.3129 | 72.2504 | 68.1256 | 71.8597 | 7.561 | +0.672 (+0.94%) | 13,809,200 |
| 21 Sep 2000 | USD | 72.938 | 73.5006 | 69.5631 | 71.1878 | 7.4903 | -5.375 (-7.02%) | 29,756,800 |
| 20 Sep 2000 | USD | 66.4377 | 77.5631 | 66.0628 | 76.5628 | 8.0559 | +10.875 (+16.56%) | 54,928,800 |
| 19 Sep 2000 | USD | 67.688 | 69.3754 | 63.3755 | 65.6878 | 6.9116 | -0.375 (-0.57%) | 14,658,400 |
| 18 Sep 2000 | USD | 66.6877 | 69.938 | 65.1252 | 66.0628 | 6.9511 | -1.375 (-2.04%) | 13,292,000 |
| 15 Sep 2000 | USD | 68.3129 | 68.5006 | 65.6256 | 67.438 | 7.0957 | -1 (-1.46%) | 13,659,200 |
| 14 Sep 2000 | USD | 64.5003 | 69.5004 | 64.4846 | 68.4378 | 7.2009 | +5.938 (+9.50%) | 17,777,600 |
| 13 Sep 2000 | USD | 60.8128 | 63.6255 | 59.8752 | 62.5002 | 6.5762 | +0.312 (+0.50%) | 7,710,800 |
| 12 Sep 2000 | USD | 64.7346 | 65.4379 | 61.7503 | 62.188 | 6.5434 | -2.562 (-3.96%) | 9,116,000 |
| 11 Sep 2000 | USD | 64.938 | 67.438 | 64.1254 | 64.7503 | 6.813 | -1.047 (-1.59%) | 5,551,600 |
| 8 Sep 2000 | USD | 66.1255 | 67.5003 | 64.7503 | 65.7971 | 6.9231 | -0.828 (-1.24%) | 10,385,600 |
| 7 Sep 2000 | USD | 66.0005 | 67.2503 | 65.3129 | 66.6254 | 7.0102 | +1 (+1.52%) | 9,722,800 |
| 6 Sep 2000 | USD | 67.7502 | 68.3129 | 64.813 | 65.6256 | 6.9051 | -1.875 (-2.78%) | 22,700,400 |
| 5 Sep 2000 | USD | 62.7502 | 68.9377 | 62.6252 | 67.5003 | 7.1023 | +4.625 (+7.36%) | 31,752,400 |
| 4 Sep 2000 | USD | 62.8756 | 62.8756 | 62.8756 | 62.8756 | 6.6157 | 0.0 (0.0%) | 0 |
| 1 Sep 2000 | USD | 63.0006 | 63.7505 | 61.5004 | 62.8756 | 6.6157 | +0.875 (+1.41%) | 7,272,000 |
| 31 Aug 2000 | USD | 61.2504 | 62.8756 | 61.1255 | 62.0003 | 6.5236 | +0.938 (+1.54%) | 7,046,000 |
| 30 Aug 2000 | USD | 60.5628 | 62.1253 | 59.5003 | 61.0627 | 6.4249 | -0.063 (-0.10%) | 7,368,400 |
| 29 Aug 2000 | USD | 62.2502 | 63.0006 | 60.7505 | 61.1255 | 6.4316 | -1.812 (-2.88%) | 5,205,600 |
| 28 Aug 2000 | USD | 62.0003 | 63.3755 | 60.5628 | 62.9379 | 6.6223 | +0.75 (+1.21%) | 7,886,400 |
| 25 Aug 2000 | USD | 62.3752 | 63.4378 | 60.7505 | 62.188 | 6.5434 | +0.813 (+1.32%) | 8,038,400 |
