| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2000 | USD | 132.251 | 147.0012 | 132.0011 | 143.2509 | 7.5363 | +3.688 (+2.64%) | 43,920,800 |
| 14 Apr 2000 | USD | 138.7508 | 145.2506 | 133.6262 | 139.5634 | 7.3424 | +0.75 (+0.54%) | 57,904,800 |
| 13 Apr 2000 | USD | 149.7507 | 157.2513 | 138.0009 | 138.8135 | 7.3029 | -4.562 (-3.18%) | 37,368,000 |
| 12 Apr 2000 | USD | 157.0165 | 159.7508 | 142.3756 | 143.3754 | 7.5429 | -12.188 (-7.83%) | 30,152,000 |
| 11 Apr 2000 | USD | 154.5008 | 165.0008 | 153.0011 | 155.5634 | 8.1841 | -0.125 (-0.08%) | 33,940,000 |
| 10 Apr 2000 | USD | 178.8757 | 178.8757 | 155.0007 | 155.6888 | 8.1907 | -25.188 (-13.93%) | 30,357,600 |
| 7 Apr 2000 | USD | 179.0012 | 184.5012 | 175.2509 | 180.8763 | 9.5158 | -1.124 (-0.62%) | 25,172,800 |
| 6 Apr 2000 | USD | 171.1889 | 182.5015 | 169.3765 | 182.0006 | 9.5749 | +16.062 (+9.68%) | 45,572,000 |
| 5 Apr 2000 | USD | 161.626 | 183.0014 | 155.9388 | 165.9389 | 8.73 | -1.062 (-0.64%) | 33,229,600 |
| 4 Apr 2000 | USD | 148.3755 | 171.0007 | 131.2512 | 167.0014 | 8.7858 | +23.75 (+16.58%) | 66,721,600 |
| 3 Apr 2000 | USD | 179.1257 | 182.7515 | 142.2511 | 143.2509 | 7.5363 | -32.75 (-18.61%) | 50,903,200 |
| 31 Mar 2000 | USD | 200.9383 | 202.0009 | 174.8765 | 176.0008 | 9.2593 | -31.126 (-15.03%) | 55,295,200 |
| 30 Mar 2000 | USD | 195.0012 | 209.4387 | 192.0008 | 207.1264 | 10.8968 | +8.125 (+4.08%) | 27,148,000 |
| 29 Mar 2000 | USD | 222.6264 | 223.7517 | 198.0016 | 199.0014 | 10.4693 | -24.812 (-11.09%) | 30,344,800 |
| 28 Mar 2000 | USD | 242.0013 | 247.0175 | 223.0009 | 223.8135 | 11.7747 | -16 (-6.67%) | 19,942,400 |
| 27 Mar 2000 | USD | 240.0644 | 255.0018 | 235.8142 | 239.8135 | 12.6165 | -3.938 (-1.62%) | 20,568,800 |
| 24 Mar 2000 | USD | 230.1888 | 249.7518 | 227.3138 | 243.7519 | 12.8236 | +20.188 (+9.03%) | 33,176,800 |
| 23 Mar 2000 | USD | 229.9388 | 239.0018 | 223.2518 | 223.5635 | 11.7615 | -9.063 (-3.90%) | 23,714,400 |
| 22 Mar 2000 | USD | 212.001 | 240.2516 | 209.0015 | 232.6266 | 12.2384 | +18.125 (+8.45%) | 31,407,200 |
| 21 Mar 2000 | USD | 196.0637 | 216.0012 | 190.0011 | 214.5015 | 11.2848 | +18.375 (+9.37%) | 21,808,800 |
| 20 Mar 2000 | USD | 219.5643 | 219.5643 | 195.0012 | 196.1264 | 10.3181 | -22.812 (-10.42%) | 22,643,200 |
| 17 Mar 2000 | USD | 217.6264 | 223.939 | 211.0012 | 218.9389 | 11.5183 | -0.563 (-0.26%) | 18,028,800 |
| 16 Mar 2000 | USD | 191.3136 | 220.0014 | 184.2512 | 219.5015 | 11.5478 | +29.985 (+15.82%) | 39,104,000 |
| 15 Mar 2000 | USD | 217.251 | 217.251 | 185.501 | 189.5164 | 9.9703 | -21.485 (-10.18%) | 34,741,600 |
| 14 Mar 2000 | USD | 216.6883 | 224.5016 | 209.0015 | 211.0012 | 11.1007 | +1.25 (+0.60%) | 28,394,400 |
| 13 Mar 2000 | USD | 184.064 | 222.0011 | 180.8763 | 209.7514 | 11.0349 | +16.5 (+8.54%) | 50,026,400 |
| 10 Mar 2000 | USD | 179.3756 | 203.6261 | 177.7514 | 193.2515 | 10.1669 | +10.75 (+5.89%) | 40,567,200 |
| 9 Mar 2000 | USD | 180.8763 | 183.8758 | 175.001 | 182.5015 | 9.6013 | -1.5 (-0.82%) | 27,928,000 |
| 8 Mar 2000 | USD | 163.9383 | 185.0011 | 159.001 | 184.0012 | 9.6802 | +21.188 (+13.01%) | 37,270,400 |
| 7 Mar 2000 | USD | 166.1261 | 168.2512 | 160.6262 | 162.813 | 8.5655 | +1.25 (+0.77%) | 19,342,400 |
