| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2000 | USD | 37.5 | 40.75 | 37.3125 | 39.5 | 39.5 | +2.188 (+5.86%) | 553,900 |
| 4 Oct 2000 | USD | 37.25 | 37.4375 | 36.5 | 37.3125 | 37.3125 | -0.125 (-0.33%) | 137,000 |
| 3 Oct 2000 | USD | 37.125 | 38.125 | 37.125 | 37.4375 | 37.4375 | +0.25 (+0.67%) | 77,200 |
| 2 Oct 2000 | USD | 38 | 38 | 36.1875 | 37.1875 | 37.1875 | -0.688 (-1.82%) | 263,600 |
| 29 Sep 2000 | USD | 40.3594 | 40.375 | 37.625 | 37.875 | 37.875 | -2.625 (-6.48%) | 169,000 |
| 28 Sep 2000 | USD | 39.375 | 40.6875 | 39.375 | 40.5 | 40.5 | +0.875 (+2.21%) | 163,400 |
| 27 Sep 2000 | USD | 39.125 | 39.625 | 39.125 | 39.625 | 39.625 | +0.625 (+1.60%) | 633,900 |
| 26 Sep 2000 | USD | 39.5 | 40.125 | 38.375 | 39 | 39 | -0.562 (-1.42%) | 333,900 |
| 25 Sep 2000 | USD | 39.2031 | 39.625 | 39.2031 | 39.5625 | 39.5625 | +0.375 (+0.96%) | 223,400 |
| 22 Sep 2000 | USD | 38.375 | 39.5 | 37.9375 | 39.1875 | 39.1875 | +0.188 (+0.48%) | 344,000 |
| 21 Sep 2000 | USD | 39 | 39.5625 | 38.6875 | 39 | 39 | -0.25 (-0.64%) | 479,000 |
| 20 Sep 2000 | USD | 40.75 | 40.75 | 39.0625 | 39.25 | 39.25 | -1.5 (-3.68%) | 321,200 |
| 19 Sep 2000 | USD | 41 | 41.125 | 40.5625 | 40.75 | 40.75 | +0.188 (+0.46%) | 162,400 |
| 18 Sep 2000 | USD | 42.625 | 43 | 40.375 | 40.5625 | 40.5625 | -1.938 (-4.56%) | 467,100 |
| 15 Sep 2000 | USD | 44.875 | 44.9375 | 42.0625 | 42.5 | 42.5 | -2.375 (-5.29%) | 360,200 |
| 14 Sep 2000 | USD | 43.625 | 45 | 43.5 | 44.875 | 44.875 | +1.375 (+3.16%) | 209,300 |
| 13 Sep 2000 | USD | 42.625 | 43.6875 | 42.5 | 43.5 | 43.5 | +0.75 (+1.75%) | 319,700 |
| 12 Sep 2000 | USD | 41.875 | 43.1875 | 41.8125 | 42.75 | 42.75 | +0.75 (+1.79%) | 359,100 |
| 11 Sep 2000 | USD | 41.9375 | 42.125 | 41.875 | 42 | 42 | -0.016 (-0.04%) | 265,100 |
| 8 Sep 2000 | USD | 41.875 | 42.375 | 41.375 | 42.0156 | 42.0156 | +0.016 (+0.04%) | 794,400 |
| 7 Sep 2000 | USD | 42.625 | 42.625 | 41.75 | 42 | 42 | -0.5 (-1.18%) | 713,100 |
| 6 Sep 2000 | USD | 44.125 | 44.125 | 42.4375 | 42.5 | 42.5 | -1.562 (-3.55%) | 597,300 |
| 5 Sep 2000 | USD | 45.875 | 45.875 | 43.9375 | 44.0625 | 44.0625 | -1.938 (-4.21%) | 186,400 |
| 4 Sep 2000 | USD | 46 | 46 | 46 | 46 | 46 | 0.0 (0.0%) | 0 |
| 1 Sep 2000 | USD | 47 | 47 | 45.875 | 46 | 46 | -0.438 (-0.94%) | 85,500 |
| 31 Aug 2000 | USD | 46.375 | 47 | 46.125 | 46.4375 | 46.4375 | +0.062 (+0.13%) | 171,600 |
| 30 Aug 2000 | USD | 46.875 | 47.25 | 46 | 46.375 | 46.375 | -0.875 (-1.85%) | 148,700 |
| 29 Aug 2000 | USD | 47.25 | 47.5 | 46.625 | 47.25 | 47.25 | +0.062 (+0.13%) | 419,000 |
| 28 Aug 2000 | USD | 48.25 | 48.5 | 46.875 | 47.1875 | 47.1875 | -1.062 (-2.20%) | 123,200 |
| 25 Aug 2000 | USD | 48.6875 | 48.75 | 48.1875 | 48.25 | 48.25 | +0.141 (+0.29%) | 65,200 |
