| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2000 | USD | 47.35 | 47.65 | 45.37 | 45.94 | 45.94 | +0.94 (+2.09%) | 959,900 |
| 26 Sep 2000 | USD | 45.4 | 45.8 | 44.5 | 45 | 45 | +0.44 (+0.99%) | 528,600 |
| 25 Sep 2000 | USD | 45.17 | 45.17 | 44.5 | 44.56 | 44.56 | -1.752 (-3.78%) | 503,200 |
| 22 Sep 2000 | USD | 45.5 | 46.6875 | 45.4375 | 46.3125 | 46.3125 | +1.812 (+4.07%) | 640,700 |
| 21 Sep 2000 | USD | 44.75 | 44.875 | 44.125 | 44.5 | 44.5 | -0.438 (-0.97%) | 613,100 |
| 20 Sep 2000 | USD | 45.0625 | 45.375 | 44.5 | 44.9375 | 44.9375 | -1 (-2.18%) | 577,900 |
| 19 Sep 2000 | USD | 45.5 | 46.5 | 45.25 | 45.9375 | 45.9375 | -0.375 (-0.81%) | 668,200 |
| 18 Sep 2000 | USD | 46.625 | 46.875 | 46.125 | 46.3125 | 46.3125 | -0.875 (-1.85%) | 423,700 |
| 15 Sep 2000 | USD | 47.5625 | 47.875 | 47.0625 | 47.1875 | 47.1875 | -1 (-2.08%) | 424,700 |
| 14 Sep 2000 | USD | 48.3125 | 48.625 | 48.125 | 48.1875 | 48.1875 | +0.125 (+0.26%) | 528,800 |
| 13 Sep 2000 | USD | 48.25 | 48.3125 | 48 | 48.0625 | 48.0625 | -1.125 (-2.29%) | 637,600 |
| 12 Sep 2000 | USD | 49.25 | 49.25 | 48.5 | 49.1875 | 49.1875 | -0.812 (-1.63%) | 709,900 |
| 11 Sep 2000 | USD | 50 | 50.4375 | 49.625 | 50 | 50 | -0.25 (-0.50%) | 294,300 |
| 8 Sep 2000 | USD | 50.1875 | 50.3125 | 49.8125 | 50.25 | 50.25 | -0.312 (-0.62%) | 367,300 |
| 7 Sep 2000 | USD | 50.25 | 51 | 49.875 | 50.5625 | 50.5625 | -0.312 (-0.61%) | 410,600 |
| 6 Sep 2000 | USD | 51.625 | 51.75 | 50.75 | 50.875 | 50.875 | -0.938 (-1.81%) | 522,600 |
| 5 Sep 2000 | USD | 51.75 | 52 | 51.75 | 51.8125 | 51.8125 | -0.375 (-0.72%) | 194,200 |
| 1 Sep 2000 | USD | 51.625 | 52.375 | 51.625 | 52.1875 | 52.1875 | +0.125 (+0.24%) | 431,600 |
| 31 Aug 2000 | USD | 52.3125 | 52.375 | 51.5625 | 52.0625 | 52.0625 | -0.312 (-0.60%) | 683,300 |
| 30 Aug 2000 | USD | 52.375 | 52.625 | 51.9688 | 52.375 | 52.375 | -1.188 (-2.22%) | 463,100 |
| 29 Aug 2000 | USD | 54.125 | 54.25 | 53 | 53.5625 | 53.5625 | -1.25 (-2.28%) | 321,100 |
| 28 Aug 2000 | USD | 54.6875 | 55.25 | 54.6875 | 54.8125 | 54.8125 | +0.375 (+0.69%) | 304,500 |
| 25 Aug 2000 | USD | 54.625 | 55.1875 | 54.3125 | 54.4375 | 54.4375 | -0.125 (-0.23%) | 364,900 |
| 24 Aug 2000 | USD | 54.6875 | 54.75 | 54.25 | 54.5625 | 54.5625 | -0.125 (-0.23%) | 228,000 |
| 23 Aug 2000 | USD | 54.6875 | 54.8125 | 54.25 | 54.6875 | 54.6875 | -0.188 (-0.34%) | 282,600 |
| 22 Aug 2000 | USD | 54.4375 | 55 | 54.125 | 54.875 | 54.875 | +0.625 (+1.15%) | 312,500 |
| 21 Aug 2000 | USD | 53.9375 | 54.25 | 53.8125 | 54.25 | 54.25 | -0.062 (-0.12%) | 197,000 |
| 18 Aug 2000 | USD | 54.6875 | 55.4375 | 53.75 | 54.3125 | 54.3125 | -1.562 (-2.80%) | 522,200 |
| 17 Aug 2000 | USD | 55.5625 | 55.875 | 55.5 | 55.875 | 55.875 | -0.125 (-0.22%) | 204,300 |
| 16 Aug 2000 | USD | 55.875 | 56.3125 | 55.8125 | 56 | 56 | -0.062 (-0.11%) | 149,400 |
