| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2000 | USD | 41.25 | 42.1875 | 39.9375 | 41.625 | 41.625 | +0.375 (+0.91%) | 567,300 |
| 18 Apr 2000 | USD | 40.5 | 42.25 | 40.375 | 41.25 | 41.25 | +1.375 (+3.45%) | 916,000 |
| 17 Apr 2000 | USD | 43 | 43 | 36.5 | 39.875 | 39.875 | -2.438 (-5.76%) | 1,025,800 |
| 14 Apr 2000 | USD | 45.25 | 45.25 | 41.5 | 42.3125 | 42.3125 | -2.812 (-6.23%) | 538,300 |
| 13 Apr 2000 | USD | 44.875 | 45.875 | 43.75 | 45.125 | 45.125 | +0.188 (+0.42%) | 262,100 |
| 12 Apr 2000 | USD | 45.75 | 46.625 | 44.5 | 44.9375 | 44.9375 | -0.5 (-1.10%) | 406,100 |
| 11 Apr 2000 | USD | 46.1875 | 47.5 | 45 | 45.4375 | 45.4375 | -0.75 (-1.62%) | 165,600 |
| 10 Apr 2000 | USD | 49.6875 | 50 | 45.4063 | 46.1875 | 46.1875 | -3.812 (-7.63%) | 217,900 |
| 7 Apr 2000 | USD | 49.75 | 50.375 | 49 | 50 | 50 | +2 (+4.17%) | 226,700 |
| 6 Apr 2000 | USD | 45.875 | 49.25 | 45.8438 | 48 | 48 | +2.875 (+6.37%) | 396,700 |
| 5 Apr 2000 | USD | 42.1875 | 45.125 | 42.1875 | 45.125 | 45.125 | +1.625 (+3.74%) | 689,100 |
| 4 Apr 2000 | USD | 43.75 | 43.75 | 42 | 43.5 | 43.5 | +0.938 (+2.20%) | 524,600 |
| 3 Apr 2000 | USD | 45.5 | 45.625 | 42.125 | 42.5625 | 42.5625 | -2.938 (-6.46%) | 490,800 |
| 31 Mar 2000 | USD | 46.375 | 46.625 | 42.875 | 45.5 | 45.5 | +0.75 (+1.68%) | 1,686,800 |
| 30 Mar 2000 | USD | 45.625 | 47 | 44.4375 | 44.75 | 44.75 | -1.875 (-4.02%) | 404,200 |
| 29 Mar 2000 | USD | 48.75 | 48.75 | 45.9375 | 46.625 | 46.625 | -2.188 (-4.48%) | 166,300 |
| 28 Mar 2000 | USD | 49.125 | 49.5 | 48.75 | 48.8125 | 48.8125 | -0.438 (-0.89%) | 111,100 |
| 27 Mar 2000 | USD | 49.0156 | 49.5625 | 47.75 | 49.25 | 49.25 | -0.125 (-0.25%) | 625,800 |
| 24 Mar 2000 | USD | 50 | 50.125 | 49 | 49.375 | 49.375 | -0.5 (-1.00%) | 219,400 |
| 23 Mar 2000 | USD | 50.5625 | 51 | 48.5 | 49.875 | 49.875 | -0.562 (-1.12%) | 658,500 |
| 22 Mar 2000 | USD | 53.5 | 53.5 | 50 | 50.4375 | 50.4375 | -2.438 (-4.61%) | 353,800 |
| 21 Mar 2000 | USD | 51.1875 | 52.875 | 49.25 | 52.875 | 52.875 | +1.875 (+3.68%) | 898,300 |
| 20 Mar 2000 | USD | 54.375 | 55.1875 | 50.5625 | 51 | 51 | -3.938 (-7.17%) | 244,100 |
| 17 Mar 2000 | USD | 53.5 | 67.75 | 52.875 | 54.9375 | 54.9375 | +0.938 (+1.74%) | 608,500 |
| 16 Mar 2000 | USD | 51.875 | 54.5 | 49.875 | 54 | 54 | +3.75 (+7.46%) | 308,800 |
| 15 Mar 2000 | USD | 51.3125 | 52.2344 | 50 | 50.25 | 50.25 | -1.25 (-2.43%) | 332,900 |
| 14 Mar 2000 | USD | 52.25 | 53.125 | 51.5 | 51.5 | 51.5 | -0.375 (-0.72%) | 414,900 |
| 13 Mar 2000 | USD | 52.25 | 54.75 | 50.375 | 51.875 | 51.875 | -2.25 (-4.16%) | 531,600 |
| 10 Mar 2000 | USD | 54.0625 | 54.6875 | 54 | 54.125 | 54.125 | -0.562 (-1.03%) | 424,400 |
| 9 Mar 2000 | USD | 49.5 | 55.125 | 48.75 | 54.6875 | 54.6875 | +5.312 (+10.76%) | 818,900 |
