| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2000 | USD | 34.13 | 35.5 | 33.63 | 35.31 | 529.65 | +1.21 (+3.55%) | 528,800 |
| 21 Dec 2000 | USD | 32.94 | 35.56 | 32.94 | 34.1 | 511.5 | +1.16 (+3.52%) | 415,800 |
| 20 Dec 2000 | USD | 34.38 | 34.44 | 32.03 | 32.94 | 494.1 | -1.41 (-4.10%) | 665,600 |
| 19 Dec 2000 | USD | 34.69 | 34.75 | 34.13 | 34.35 | 515.25 | -0.4 (-1.15%) | 543,600 |
| 18 Dec 2000 | USD | 35.13 | 36 | 34.47 | 34.75 | 521.25 | -0.35 (-1.00%) | 453,600 |
| 15 Dec 2000 | USD | 35.47 | 35.53 | 34.6 | 35.1 | 526.5 | -0.5 (-1.40%) | 588,200 |
| 14 Dec 2000 | USD | 35.63 | 36 | 35.56 | 35.6 | 534 | +0.07 (+0.20%) | 375,400 |
| 13 Dec 2000 | USD | 35.5 | 36.5 | 35.19 | 35.53 | 532.95 | +0.31 (+0.88%) | 822,000 |
| 12 Dec 2000 | USD | 35.69 | 36.25 | 35.19 | 35.22 | 528.3 | -0.28 (-0.79%) | 570,400 |
| 11 Dec 2000 | USD | 34.81 | 35.56 | 34.81 | 35.5 | 532.5 | +1.09 (+3.17%) | 812,200 |
| 8 Dec 2000 | USD | 34.25 | 34.69 | 34.25 | 34.41 | 516.15 | +0.38 (+1.12%) | 768,200 |
| 7 Dec 2000 | USD | 33.78 | 34.31 | 33.75 | 34.03 | 510.45 | +0.31 (+0.92%) | 615,800 |
| 6 Dec 2000 | USD | 34 | 34.13 | 33.69 | 33.72 | 505.8 | -0.13 (-0.38%) | 417,400 |
| 5 Dec 2000 | USD | 33.13 | 34 | 33.13 | 33.85 | 507.75 | +0.94 (+2.86%) | 1,117,600 |
| 4 Dec 2000 | USD | 32.88 | 33.19 | 32.78 | 32.91 | 493.65 | +0.1 (+0.30%) | 216,800 |
| 1 Dec 2000 | USD | 32.35 | 33.19 | 32.35 | 32.81 | 492.15 | +0.5 (+1.55%) | 551,800 |
| 30 Nov 2000 | USD | 32.53 | 32.81 | 31.88 | 32.31 | 484.65 | -0.25 (-0.77%) | 446,400 |
| 29 Nov 2000 | USD | 32.53 | 33.13 | 32.47 | 32.56 | 488.4 | +0.09 (+0.28%) | 355,400 |
| 28 Nov 2000 | USD | 33.22 | 33.22 | 32.31 | 32.47 | 487.05 | -0.66 (-1.99%) | 671,400 |
| 27 Nov 2000 | USD | 33.88 | 33.88 | 33.13 | 33.13 | 496.95 | -0.56 (-1.66%) | 1,146,800 |
| 24 Nov 2000 | USD | 33.28 | 33.72 | 33.28 | 33.69 | 505.35 | +0.53 (+1.60%) | 229,400 |
| 23 Nov 2000 | USD | 33.16 | 33.16 | 33.16 | 33.16 | 497.4 | 0.0 (0.0%) | 0 |
| 22 Nov 2000 | USD | 33.69 | 33.75 | 32.88 | 33.16 | 497.4 | -0.59 (-1.75%) | 525,800 |
| 21 Nov 2000 | USD | 34.19 | 34.88 | 33.5 | 33.75 | 506.25 | -0.44 (-1.29%) | 523,600 |
| 20 Nov 2000 | USD | 32.75 | 34.19 | 32.75 | 34.19 | 512.85 | +1.13 (+3.42%) | 701,800 |
| 17 Nov 2000 | USD | 33.31 | 33.41 | 32.47 | 33.06 | 495.9 | -0.25 (-0.75%) | 1,397,200 |
| 16 Nov 2000 | USD | 33.56 | 33.63 | 33.16 | 33.31 | 499.65 | -1.94 (-5.50%) | 2,796,400 |
| 15 Nov 2000 | USD | 34.56 | 35.47 | 34.56 | 35.25 | 528.75 | +0.72 (+2.09%) | 514,400 |
| 14 Nov 2000 | USD | 34.38 | 35.16 | 34.38 | 34.53 | 517.95 | +0.5 (+1.47%) | 251,800 |
| 13 Nov 2000 | USD | 33.97 | 34.22 | 33.75 | 34.03 | 510.45 | -0.07 (-0.21%) | 201,200 |
