| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2000 | USD | 39.25 | 39.5625 | 39 | 39.375 | 19.6875 | 0.0 (0.0%) | 971,200 |
| 9 Mar 2000 | USD | 39.3125 | 39.75 | 39.3125 | 39.375 | 19.6875 | +0.062 (+0.16%) | 1,255,400 |
| 8 Mar 2000 | USD | 39.8125 | 40 | 39.25 | 39.3125 | 19.6562 | -0.812 (-2.02%) | 686,800 |
| 7 Mar 2000 | USD | 40 | 40.125 | 39.75 | 40.125 | 20.0625 | +0.062 (+0.16%) | 1,015,200 |
| 6 Mar 2000 | USD | 39.75 | 40.125 | 39.75 | 40.0625 | 20.0312 | 0.0 (0.0%) | 324,800 |
| 3 Mar 2000 | USD | 40 | 40.25 | 39.9375 | 40.0625 | 20.0312 | 0.0 (0.0%) | 715,200 |
| 2 Mar 2000 | USD | 39.5 | 40.25 | 39.4375 | 40.0625 | 20.0312 | +0.062 (+0.16%) | 580,800 |
| 1 Mar 2000 | USD | 40 | 40.125 | 39.5625 | 40 | 20 | +0.062 (+0.16%) | 338,600 |
| 29 Feb 2000 | USD | 39.25 | 40 | 39 | 39.9375 | 19.9688 | +0.625 (+1.59%) | 1,129,000 |
| 28 Feb 2000 | USD | 39.5 | 39.5 | 39.25 | 39.3125 | 19.6562 | -0.188 (-0.47%) | 407,000 |
| 25 Feb 2000 | USD | 39.5625 | 39.75 | 39.375 | 39.5 | 19.75 | 0.0 (0.0%) | 718,600 |
| 24 Feb 2000 | USD | 39.75 | 39.9375 | 39.5 | 39.5 | 19.75 | -0.25 (-0.63%) | 468,200 |
| 23 Feb 2000 | USD | 39.875 | 40 | 39.625 | 39.75 | 19.875 | +0.125 (+0.32%) | 408,200 |
| 22 Feb 2000 | USD | 39.5625 | 39.8125 | 39.5625 | 39.625 | 19.8125 | -0.062 (-0.16%) | 489,000 |
| 21 Feb 2000 | USD | 39.6875 | 39.6875 | 39.6875 | 39.6875 | 19.8438 | 0.0 (0.0%) | 0 |
| 18 Feb 2000 | USD | 39.625 | 39.8125 | 39.5625 | 39.6875 | 19.8438 | +0.062 (+0.16%) | 524,000 |
| 17 Feb 2000 | USD | 39.9375 | 39.9375 | 39.625 | 39.625 | 19.8125 | -0.25 (-0.63%) | 1,126,000 |
| 16 Feb 2000 | USD | 39.9375 | 40.125 | 39.6875 | 39.875 | 19.9375 | -0.312 (-0.78%) | 741,600 |
| 15 Feb 2000 | USD | 40 | 40.25 | 39.875 | 40.1875 | 20.0938 | +0.062 (+0.16%) | 665,400 |
| 14 Feb 2000 | USD | 39 | 40.5 | 39 | 40.125 | 20.0625 | -0.375 (-0.93%) | 693,800 |
| 11 Feb 2000 | USD | 41 | 41.375 | 40.4375 | 40.5 | 20.25 | -0.438 (-1.07%) | 921,000 |
| 10 Feb 2000 | USD | 41.5 | 41.6875 | 40.875 | 40.9375 | 20.4688 | -0.75 (-1.80%) | 554,400 |
| 9 Feb 2000 | USD | 41.9375 | 42 | 41.625 | 41.6875 | 20.8438 | -0.188 (-0.45%) | 282,800 |
| 8 Feb 2000 | USD | 41.6875 | 42 | 41.5625 | 41.875 | 20.9375 | +0.25 (+0.60%) | 533,600 |
| 7 Feb 2000 | USD | 41.375 | 41.875 | 41.375 | 41.625 | 20.8125 | -0.125 (-0.30%) | 254,800 |
| 4 Feb 2000 | USD | 41.5625 | 41.9375 | 41.5625 | 41.75 | 20.875 | +0.062 (+0.15%) | 290,800 |
| 3 Feb 2000 | USD | 41.75 | 42.0625 | 41.5 | 41.6875 | 20.8438 | -0.25 (-0.60%) | 992,000 |
| 2 Feb 2000 | USD | 41.75 | 42.1875 | 41.75 | 41.9375 | 20.9688 | -0.062 (-0.15%) | 374,400 |
| 1 Feb 2000 | USD | 41.5 | 42 | 41.4375 | 42 | 21 | +0.5 (+1.20%) | 365,800 |
| 31 Jan 2000 | USD | 42 | 42.0625 | 41.5 | 41.5 | 20.75 | -0.375 (-0.90%) | 412,000 |
