| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2000 | USD | 40.89 | 41.49 | 39.9 | 40.6 | 40.6 | -0.54 (-1.31%) | 1,036,100 |
| 19 Dec 2000 | USD | 41.38 | 41.74 | 40.83 | 41.14 | 41.14 | -1.22 (-2.88%) | 1,080,000 |
| 18 Dec 2000 | USD | 41.75 | 42.69 | 41.75 | 42.36 | 42.36 | -1.13 (-2.60%) | 894,200 |
| 15 Dec 2000 | USD | 42.96 | 43.49 | 42.87 | 43.49 | 43.49 | +0.49 (+1.14%) | 518,100 |
| 14 Dec 2000 | USD | 43.86 | 43.96 | 42.95 | 43 | 43 | -0.8 (-1.83%) | 812,900 |
| 13 Dec 2000 | USD | 44.18 | 44.37 | 43.11 | 43.8 | 43.8 | -1.15 (-2.56%) | 1,223,600 |
| 12 Dec 2000 | USD | 44.88 | 45 | 44.31 | 44.95 | 44.95 | +1.36 (+3.12%) | 759,800 |
| 11 Dec 2000 | USD | 43.49 | 43.97 | 43.31 | 43.59 | 43.59 | +0.96 (+2.25%) | 653,900 |
| 8 Dec 2000 | USD | 42.52 | 43 | 42.36 | 42.63 | 42.63 | +0.72 (+1.72%) | 598,100 |
| 7 Dec 2000 | USD | 42.45 | 42.7 | 41.87 | 41.91 | 41.91 | -0.35 (-0.83%) | 503,800 |
| 6 Dec 2000 | USD | 43.51 | 43.59 | 42 | 42.26 | 42.26 | -0.74 (-1.72%) | 906,600 |
| 5 Dec 2000 | USD | 42.85 | 43.19 | 42.52 | 43 | 43 | +1.96 (+4.78%) | 1,247,400 |
| 4 Dec 2000 | USD | 41.75 | 41.93 | 40.75 | 41.04 | 41.04 | +1.73 (+4.40%) | 1,175,300 |
| 1 Dec 2000 | USD | 39.63 | 40.24 | 38.9 | 39.31 | 39.31 | +0.87 (+2.26%) | 844,500 |
| 30 Nov 2000 | USD | 39 | 39.57 | 37.75 | 38.44 | 38.44 | -0.58 (-1.49%) | 904,600 |
| 29 Nov 2000 | USD | 39.56 | 39.88 | 38.5 | 39.02 | 39.02 | -0.5 (-1.27%) | 555,200 |
| 28 Nov 2000 | USD | 39.97 | 40.1 | 39.31 | 39.52 | 39.52 | -1.73 (-4.19%) | 707,800 |
| 27 Nov 2000 | USD | 40.8 | 42 | 39.66 | 41.25 | 41.25 | +1.02 (+2.54%) | 1,348,200 |
| 24 Nov 2000 | USD | 40.76 | 41.2 | 40.15 | 40.23 | 40.23 | +1.15 (+2.94%) | 683,000 |
| 22 Nov 2000 | USD | 38.61 | 39.63 | 38.61 | 39.08 | 39.08 | +0.23 (+0.59%) | 914,500 |
| 21 Nov 2000 | USD | 39.51 | 39.69 | 37.9 | 38.85 | 38.85 | -1.25 (-3.12%) | 1,200,800 |
| 20 Nov 2000 | USD | 40.2 | 40.9 | 39.81 | 40.1 | 40.1 | -2.75 (-6.42%) | 1,100,400 |
| 17 Nov 2000 | USD | 43.02 | 43.5 | 42.38 | 42.85 | 42.85 | -0.71 (-1.63%) | 1,133,000 |
| 16 Nov 2000 | USD | 43.3 | 44.75 | 43.01 | 43.56 | 43.56 | -1.38 (-3.07%) | 1,176,600 |
| 15 Nov 2000 | USD | 45.06 | 45.24 | 44.36 | 44.94 | 44.94 | -1.46 (-3.15%) | 906,300 |
| 14 Nov 2000 | USD | 46.94 | 47 | 45.25 | 46.4 | 46.4 | +0.01 (+0.02%) | 817,800 |
| 13 Nov 2000 | USD | 46.7 | 46.94 | 46.13 | 46.39 | 46.39 | +0.12 (+0.26%) | 322,500 |
| 10 Nov 2000 | USD | 47.24 | 47.3 | 46.11 | 46.27 | 46.27 | -1.22 (-2.57%) | 251,900 |
| 9 Nov 2000 | USD | 46.56 | 47.5 | 46.5 | 47.49 | 47.49 | +1.03 (+2.22%) | 306,100 |
| 8 Nov 2000 | USD | 46.36 | 46.58 | 46.01 | 46.46 | 46.46 | +0.06 (+0.13%) | 287,200 |
