| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2000 | USD | 48.3754 | 54.2503 | 46.1253 | 52.6255 | 5.5372 | +8.688 (+19.77%) | 39,282,000 |
| 11 Jul 2000 | USD | 46.8752 | 47.0001 | 43.5003 | 43.9379 | 4.6231 | -4.125 (-8.58%) | 27,724,800 |
| 10 Jul 2000 | USD | 49.9378 | 50.6877 | 47.5005 | 48.0627 | 5.0571 | -1.687 (-3.39%) | 15,615,200 |
| 7 Jul 2000 | USD | 50.9376 | 51.2503 | 48.6876 | 49.7501 | 5.2346 | -1.25 (-2.45%) | 7,494,800 |
| 6 Jul 2000 | USD | 50.8754 | 51.7502 | 50.0628 | 51.0004 | 5.3662 | +0.438 (+0.87%) | 11,250,800 |
| 5 Jul 2000 | USD | 51.5003 | 51.7502 | 50.5005 | 50.5627 | 5.3201 | -2.25 (-4.26%) | 9,955,200 |
| 4 Jul 2000 | USD | 52.8128 | 52.8128 | 52.8128 | 52.8128 | 5.5569 | 0.0 (0.0%) | 0 |
| 3 Jul 2000 | USD | 54.0003 | 54.188 | 52.6255 | 52.8128 | 5.5569 | -1.5 (-2.76%) | 4,847,200 |
| 30 Jun 2000 | USD | 52.5001 | 54.5002 | 51.6253 | 54.313 | 5.7148 | +2.625 (+5.08%) | 11,214,400 |
| 29 Jun 2000 | USD | 51.0004 | 53.4377 | 48.5626 | 51.688 | 5.4386 | -0.312 (-0.60%) | 22,873,600 |
| 28 Jun 2000 | USD | 51.688 | 54.6879 | 50.2505 | 52.0002 | 5.4714 | -0.438 (-0.83%) | 15,628,800 |
| 27 Jun 2000 | USD | 51.438 | 53.4377 | 50.5005 | 52.4378 | 5.5174 | 0.0 (0.0%) | 24,950,800 |
| 26 Jun 2000 | USD | 54.1253 | 55.3128 | 51.5003 | 52.4378 | 5.5174 | -1.438 (-2.67%) | 15,116,000 |
| 23 Jun 2000 | USD | 55.2506 | 55.3128 | 50.0001 | 53.8753 | 5.6687 | -4.312 (-7.41%) | 47,756,400 |
| 22 Jun 2000 | USD | 62.1253 | 62.2502 | 57.5629 | 58.1878 | 6.1225 | -3.562 (-5.77%) | 20,516,400 |
| 21 Jun 2000 | USD | 61.8753 | 62.0003 | 60.7505 | 61.7503 | 6.4973 | -0.563 (-0.90%) | 6,251,200 |
| 20 Jun 2000 | USD | 62.2502 | 65.6256 | 61.5004 | 62.313 | 6.5565 | +2.438 (+4.07%) | 13,577,200 |
| 19 Jun 2000 | USD | 60.6878 | 61.1255 | 59.0004 | 59.8752 | 6.3 | -1.25 (-2.05%) | 9,518,000 |
| 16 Jun 2000 | USD | 64.1881 | 64.1881 | 60.0002 | 61.1255 | 6.4316 | -2.937 (-4.58%) | 14,271,200 |
| 15 Jun 2000 | USD | 63.8127 | 65.2502 | 62.6252 | 64.0627 | 6.7406 | +1.312 (+2.09%) | 11,534,800 |
| 14 Jun 2000 | USD | 67.6252 | 67.6252 | 62.5002 | 62.7502 | 6.6025 | -5.25 (-7.72%) | 18,359,600 |
| 13 Jun 2000 | USD | 67.7502 | 68.5628 | 64.3753 | 68.0006 | 7.1549 | +1.188 (+1.78%) | 9,390,400 |
| 12 Jun 2000 | USD | 73.2507 | 73.2507 | 66.5004 | 66.8131 | 7.03 | -6.375 (-8.71%) | 15,604,000 |
| 9 Jun 2000 | USD | 73.6878 | 74.2505 | 71.3128 | 73.1879 | 7.7007 | +1.5 (+2.09%) | 8,932,000 |
| 8 Jun 2000 | USD | 75.9379 | 76.0006 | 71.0006 | 71.6877 | 7.5429 | -3.938 (-5.21%) | 8,739,200 |
| 7 Jun 2000 | USD | 71.2505 | 75.6252 | 68.0006 | 75.6252 | 7.9572 | +3.812 (+5.31%) | 13,164,000 |
| 6 Jun 2000 | USD | 75.7507 | 76.7505 | 71.8127 | 71.8127 | 7.5561 | -3.625 (-4.81%) | 11,764,400 |
| 5 Jun 2000 | USD | 74.7504 | 79.3128 | 73.6256 | 75.438 | 7.9375 | -1.75 (-2.27%) | 15,191,600 |
| 2 Jun 2000 | USD | 71.8754 | 77.2504 | 70.6256 | 77.1882 | 8.1217 | +9.813 (+14.56%) | 19,961,600 |
| 1 Jun 2000 | USD | 64.1254 | 68.8755 | 63.5628 | 67.3753 | 7.0892 | +4.812 (+7.69%) | 16,758,000 |
