| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2000 | USD | 48.875 | 49.5625 | 47.3125 | 47.5 | 47.5 | -1.375 (-2.81%) | 77,700 |
| 28 Sep 2000 | USD | 49.375 | 49.8125 | 47.8125 | 48.875 | 48.875 | -0.062 (-0.13%) | 154,700 |
| 27 Sep 2000 | USD | 48.3125 | 50 | 47.875 | 48.9375 | 48.9375 | +1.062 (+2.22%) | 268,800 |
| 26 Sep 2000 | USD | 47.4375 | 48.375 | 47.25 | 47.875 | 47.875 | +0.438 (+0.92%) | 411,700 |
| 25 Sep 2000 | USD | 49.875 | 49.875 | 47.4375 | 47.4375 | 47.4375 | -1.5 (-3.07%) | 357,800 |
| 22 Sep 2000 | USD | 47 | 49.0625 | 47 | 48.9375 | 48.9375 | -0.875 (-1.76%) | 712,500 |
| 21 Sep 2000 | USD | 50 | 50.3125 | 49.3125 | 49.8125 | 49.8125 | -2.125 (-4.09%) | 449,900 |
| 20 Sep 2000 | USD | 53.375 | 53.4375 | 51.125 | 51.9375 | 51.9375 | -1.188 (-2.24%) | 110,900 |
| 19 Sep 2000 | USD | 51.875 | 53.625 | 51.5 | 53.125 | 53.125 | +2.25 (+4.42%) | 369,400 |
| 18 Sep 2000 | USD | 51.875 | 52.375 | 50.6875 | 50.875 | 50.875 | -0.688 (-1.33%) | 425,000 |
| 15 Sep 2000 | USD | 54.875 | 54.9375 | 51.3125 | 51.5625 | 51.5625 | -2.812 (-5.17%) | 131,600 |
| 14 Sep 2000 | USD | 55.4375 | 55.875 | 54 | 54.375 | 54.375 | -1 (-1.81%) | 335,300 |
| 13 Sep 2000 | USD | 55.25 | 56.25 | 55.125 | 55.375 | 55.375 | -1.875 (-3.28%) | 134,000 |
| 12 Sep 2000 | USD | 58 | 58.125 | 57.25 | 57.25 | 57.25 | -0.812 (-1.40%) | 138,900 |
| 11 Sep 2000 | USD | 58 | 59.375 | 57.8125 | 58.0625 | 58.0625 | -0.938 (-1.59%) | 238,300 |
| 8 Sep 2000 | USD | 61.875 | 61.875 | 58.9375 | 59 | 59 | -3 (-4.84%) | 159,700 |
| 7 Sep 2000 | USD | 61 | 62.1875 | 60.375 | 62 | 62 | +1.375 (+2.27%) | 287,000 |
| 6 Sep 2000 | USD | 62.875 | 62.875 | 60.5625 | 60.625 | 60.625 | -5.375 (-8.14%) | 154,900 |
| 5 Sep 2000 | USD | 65.625 | 66.0625 | 65.125 | 66 | 66 | -0.88 (-1.32%) | 85,700 |
| 4 Sep 2000 | USD | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | +0.005 (+0.01%) | 0 |
| 1 Sep 2000 | USD | 66.875 | 67.4375 | 66.875 | 66.875 | 66.875 | +0.938 (+1.42%) | 94,100 |
| 31 Aug 2000 | USD | 66.25 | 66.625 | 65.25 | 65.9375 | 65.9375 | -1 (-1.49%) | 232,300 |
| 30 Aug 2000 | USD | 67.125 | 67.375 | 66.5625 | 66.9375 | 66.9375 | -1.062 (-1.56%) | 142,700 |
| 29 Aug 2000 | USD | 69 | 69 | 68 | 68 | 68 | -1.125 (-1.63%) | 36,900 |
| 28 Aug 2000 | USD | 69.875 | 70 | 68.9375 | 69.125 | 69.125 | +0.25 (+0.36%) | 73,600 |
| 25 Aug 2000 | USD | 69.3125 | 69.75 | 68.875 | 68.875 | 68.875 | -0.5 (-0.72%) | 135,200 |
| 24 Aug 2000 | USD | 68.875 | 69.75 | 68.6875 | 69.375 | 69.375 | +2.375 (+3.54%) | 167,900 |
| 23 Aug 2000 | USD | 65.125 | 67.625 | 64 | 67 | 67 | -0.312 (-0.46%) | 389,100 |
| 22 Aug 2000 | USD | 67.375 | 68.0625 | 67.125 | 67.3125 | 67.3125 | +0.625 (+0.94%) | 48,400 |
| 21 Aug 2000 | USD | 68.125 | 68.125 | 66.125 | 66.6875 | 66.6875 | -1.312 (-1.93%) | 74,800 |
