| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2000 | USD | 63.25 | 64.5 | 62.5 | 64.0625 | 64.0625 | -0.562 (-0.87%) | 637,300 |
| 18 Apr 2000 | USD | 64.625 | 65.1875 | 64.3125 | 64.625 | 64.625 | -0.625 (-0.96%) | 469,100 |
| 17 Apr 2000 | USD | 64.0625 | 65.6875 | 64 | 65.25 | 65.25 | +2 (+3.16%) | 694,000 |
| 14 Apr 2000 | USD | 65.5 | 66.1875 | 63 | 63.25 | 63.25 | -2.5 (-3.80%) | 1,004,900 |
| 13 Apr 2000 | USD | 67 | 67 | 65.75 | 65.75 | 65.75 | -0.312 (-0.47%) | 436,600 |
| 12 Apr 2000 | USD | 66 | 68 | 66 | 66.0625 | 66.0625 | -0.5 (-0.75%) | 1,318,600 |
| 11 Apr 2000 | USD | 67 | 67.375 | 66.0625 | 66.5625 | 66.5625 | -1.438 (-2.11%) | 402,700 |
| 10 Apr 2000 | USD | 65.8125 | 68.25 | 65.5 | 68 | 68 | +2.188 (+3.32%) | 711,000 |
| 7 Apr 2000 | USD | 66 | 66.8125 | 65.25 | 65.8125 | 65.8125 | -1.188 (-1.77%) | 237,100 |
| 6 Apr 2000 | USD | 67.0625 | 68.125 | 66.5 | 67 | 67 | -0.812 (-1.20%) | 318,700 |
| 5 Apr 2000 | USD | 66.5 | 68.4375 | 66.5 | 67.8125 | 67.8125 | +0.562 (+0.84%) | 395,400 |
| 4 Apr 2000 | USD | 67.1875 | 68 | 65.5 | 67.25 | 67.25 | -0.938 (-1.37%) | 525,100 |
| 3 Apr 2000 | USD | 66.25 | 68.75 | 66.1875 | 68.1875 | 68.1875 | +2.75 (+4.20%) | 456,900 |
| 31 Mar 2000 | USD | 65.6875 | 65.6875 | 65.125 | 65.4375 | 65.4375 | -0.25 (-0.38%) | 194,900 |
| 30 Mar 2000 | USD | 64.9375 | 67 | 64.9375 | 65.6875 | 65.6875 | +0.688 (+1.06%) | 399,000 |
| 29 Mar 2000 | USD | 64.5625 | 65.5625 | 64.5 | 65 | 65 | -0.75 (-1.14%) | 356,600 |
| 28 Mar 2000 | USD | 65.9375 | 66.25 | 65.5625 | 65.75 | 65.75 | -1.438 (-2.14%) | 196,800 |
| 27 Mar 2000 | USD | 68.3125 | 68.5625 | 66.8125 | 67.1875 | 67.1875 | -0.312 (-0.46%) | 344,200 |
| 24 Mar 2000 | USD | 67.5625 | 68.25 | 67 | 67.5 | 67.5 | +0.438 (+0.65%) | 449,200 |
| 23 Mar 2000 | USD | 66.0625 | 67.25 | 65.8125 | 67.0625 | 67.0625 | +0.938 (+1.42%) | 595,900 |
| 22 Mar 2000 | USD | 66.3125 | 66.75 | 65.25 | 66.125 | 66.125 | +0.688 (+1.05%) | 692,000 |
| 21 Mar 2000 | USD | 66.375 | 66.4375 | 64.5625 | 65.4375 | 65.4375 | +0.25 (+0.38%) | 1,138,400 |
| 20 Mar 2000 | USD | 65.25 | 65.625 | 64.0625 | 65.1875 | 65.1875 | -2.062 (-3.07%) | 621,300 |
| 17 Mar 2000 | USD | 65.5 | 67.5 | 65.125 | 67.25 | 67.25 | -0.688 (-1.01%) | 1,296,800 |
| 16 Mar 2000 | USD | 65.5 | 67.9375 | 65.25 | 67.9375 | 67.9375 | +3.375 (+5.23%) | 927,100 |
| 15 Mar 2000 | USD | 63 | 65.125 | 62.25 | 64.5625 | 64.5625 | +2 (+3.20%) | 835,600 |
| 14 Mar 2000 | USD | 62.875 | 63.25 | 62.375 | 62.5625 | 62.5625 | +1.5 (+2.46%) | 559,400 |
| 13 Mar 2000 | USD | 60.75 | 61.875 | 60.5625 | 61.0625 | 61.0625 | +0.75 (+1.24%) | 610,800 |
| 10 Mar 2000 | USD | 61 | 61.875 | 59.875 | 60.3125 | 60.3125 | -1.562 (-2.53%) | 396,100 |
| 9 Mar 2000 | USD | 61.625 | 62.0625 | 61.3125 | 61.875 | 61.875 | +0.062 (+0.10%) | 508,500 |
