| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2000 | USD | 47.1875 | 49.4375 | 46.5 | 49.375 | 49.375 | +2.688 (+5.76%) | 808,300 |
| 7 Mar 2000 | USD | 47.9375 | 49.8594 | 46.4375 | 46.6875 | 46.6875 | -0.75 (-1.58%) | 669,600 |
| 6 Mar 2000 | USD | 50.375 | 50.5313 | 45.875 | 47.4375 | 47.4375 | -3.438 (-6.76%) | 449,700 |
| 3 Mar 2000 | USD | 45.25 | 51.875 | 45.25 | 50.875 | 50.875 | +5.5 (+12.12%) | 1,067,900 |
| 2 Mar 2000 | USD | 46.375 | 46.375 | 44.6563 | 45.375 | 45.375 | -0.938 (-2.02%) | 1,008,300 |
| 1 Mar 2000 | USD | 42.8125 | 46.625 | 42.75 | 46.3125 | 46.3125 | +2.75 (+6.31%) | 1,791,800 |
| 29 Feb 2000 | USD | 40.625 | 44.25 | 40.125 | 43.5625 | 43.5625 | +3.344 (+8.31%) | 1,421,100 |
| 28 Feb 2000 | USD | 44 | 44 | 40.125 | 40.2188 | 40.2188 | -3.531 (-8.07%) | 1,190,100 |
| 25 Feb 2000 | USD | 47.25 | 48 | 43.75 | 43.75 | 43.75 | -3.266 (-6.95%) | 692,900 |
| 24 Feb 2000 | USD | 50.875 | 50.875 | 46.875 | 47.0156 | 47.0156 | -3.047 (-6.09%) | 368,600 |
| 23 Feb 2000 | USD | 49 | 50.875 | 49 | 50.0625 | 50.0625 | +0.438 (+0.88%) | 980,400 |
| 22 Feb 2000 | USD | 52.25 | 52.75 | 48.9375 | 49.625 | 49.625 | -2.188 (-4.22%) | 312,500 |
| 21 Feb 2000 | USD | 51.8125 | 51.8125 | 51.8125 | 51.8125 | 51.8125 | 0.0 (0.0%) | 0 |
| 18 Feb 2000 | USD | 55.25 | 55.25 | 51.8125 | 51.8125 | 51.8125 | -2.812 (-5.15%) | 515,600 |
| 17 Feb 2000 | USD | 60.25 | 60.5 | 54.125 | 54.625 | 54.625 | -5.375 (-8.96%) | 559,200 |
| 16 Feb 2000 | USD | 61.875 | 62.5 | 59.6875 | 60 | 60 | -2.25 (-3.61%) | 295,500 |
| 15 Feb 2000 | USD | 64.6875 | 64.6875 | 59 | 62.25 | 62.25 | -2.062 (-3.21%) | 390,800 |
| 14 Feb 2000 | USD | 63.4688 | 64.375 | 61.5625 | 64.3125 | 64.3125 | +0.875 (+1.38%) | 244,000 |
| 11 Feb 2000 | USD | 64.5 | 65 | 62.25 | 63.4375 | 63.4375 | -0.688 (-1.07%) | 326,000 |
| 10 Feb 2000 | USD | 64.6875 | 65 | 63.75 | 64.125 | 64.125 | -0.5 (-0.77%) | 703,300 |
| 9 Feb 2000 | USD | 66.75 | 66.75 | 64.125 | 64.625 | 64.625 | -2.312 (-3.45%) | 209,900 |
| 8 Feb 2000 | USD | 67.125 | 67.125 | 66.8125 | 66.9375 | 66.9375 | -0.031 (-0.05%) | 324,000 |
| 7 Feb 2000 | USD | 67.25 | 67.375 | 66.125 | 66.9688 | 66.9688 | -0.375 (-0.56%) | 152,100 |
| 4 Feb 2000 | USD | 67 | 70.25 | 66.75 | 67.3438 | 67.3438 | +1.156 (+1.75%) | 381,600 |
| 3 Feb 2000 | USD | 64.125 | 68.625 | 63.0625 | 66.1875 | 66.1875 | +3.438 (+5.48%) | 225,400 |
| 2 Feb 2000 | USD | 60 | 64.125 | 60 | 62.75 | 62.75 | +2.875 (+4.80%) | 165,400 |
| 1 Feb 2000 | USD | 60.25 | 60.75 | 59 | 59.875 | 59.875 | +1.25 (+2.13%) | 171,500 |
| 31 Jan 2000 | USD | 59.6875 | 59.75 | 58.625 | 58.625 | 58.625 | -1.875 (-3.10%) | 78,600 |
| 28 Jan 2000 | USD | 59.75 | 61.75 | 57.5 | 60.5 | 60.5 | -2.625 (-4.16%) | 235,400 |
| 27 Jan 2000 | USD | 66.75 | 68.875 | 63.0625 | 63.125 | 63.125 | -3 (-4.54%) | 276,800 |
