| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2000 | USD | 55.25 | 55.25 | 52.25 | 53 | 318 | -1.38 (-2.54%) | 221,400 |
| 14 Feb 2000 | USD | 54.94 | 55.69 | 53.88 | 54.38 | 326.28 | +0.5 (+0.93%) | 228,400 |
| 11 Feb 2000 | USD | 56.5 | 56.63 | 53.5 | 53.88 | 323.28 | -2.37 (-4.21%) | 235,700 |
| 10 Feb 2000 | USD | 58.44 | 58.5 | 56 | 56.25 | 337.5 | -2.19 (-3.75%) | 307,900 |
| 9 Feb 2000 | USD | 58.44 | 59.38 | 56.5 | 58.44 | 350.64 | +0.38 (+0.65%) | 529,100 |
| 8 Feb 2000 | USD | 60.25 | 60.38 | 56.38 | 58.06 | 348.36 | -2.19 (-3.63%) | 1,567,000 |
| 7 Feb 2000 | USD | 58.63 | 61.88 | 58 | 60.25 | 361.5 | -0.13 (-0.22%) | 329,700 |
| 4 Feb 2000 | USD | 61.5 | 62 | 59.25 | 60.38 | 362.28 | +0.82 (+1.38%) | 246,900 |
| 3 Feb 2000 | USD | 60.94 | 61.75 | 57.88 | 59.56 | 357.36 | 0.0 (0.0%) | 354,000 |
| 2 Feb 2000 | USD | 57.25 | 62 | 57.25 | 59.56 | 357.36 | +2.31 (+4.03%) | 390,000 |
| 1 Feb 2000 | USD | 58.38 | 58.38 | 56.38 | 57.25 | 343.5 | -0.75 (-1.29%) | 205,500 |
| 31 Jan 2000 | USD | 59.75 | 59.88 | 56.5 | 58 | 348 | -1.63 (-2.73%) | 343,900 |
| 28 Jan 2000 | USD | 64.06 | 64.19 | 58 | 59.63 | 357.78 | -4.5 (-7.02%) | 568,800 |
| 27 Jan 2000 | USD | 67.75 | 69.25 | 63.06 | 64.13 | 384.78 | -2.12 (-3.20%) | 1,031,900 |
| 26 Jan 2000 | USD | 63.69 | 68.06 | 63.25 | 66.25 | 397.5 | +3.31 (+5.26%) | 878,300 |
| 25 Jan 2000 | USD | 59.81 | 63.25 | 56 | 62.94 | 377.64 | +3 (+5.01%) | 414,700 |
| 24 Jan 2000 | USD | 63.94 | 64.44 | 59.5 | 59.94 | 359.64 | -3.56 (-5.61%) | 401,500 |
| 21 Jan 2000 | USD | 62.38 | 64.5 | 61.5 | 63.5 | 381 | +1.56 (+2.52%) | 825,300 |
| 20 Jan 2000 | USD | 61.81 | 62 | 59 | 61.94 | 371.64 | -0.5 (-0.80%) | 580,500 |
| 19 Jan 2000 | USD | 59 | 62.88 | 58.31 | 62.44 | 374.64 | +3.25 (+5.49%) | 710,400 |
| 18 Jan 2000 | USD | 55.75 | 59.31 | 55.5 | 59.19 | 355.14 | +2.31 (+4.06%) | 572,700 |
| 17 Jan 2000 | USD | 56.88 | 56.88 | 56.88 | 56.88 | 341.28 | 0.0 (0.0%) | 0 |
| 14 Jan 2000 | USD | 52.5 | 57 | 52.25 | 56.88 | 341.28 | +5.25 (+10.17%) | 789,700 |
| 13 Jan 2000 | USD | 53.11 | 53.19 | 50 | 51.63 | 309.78 | +0.5 (+0.98%) | 299,400 |
| 12 Jan 2000 | USD | 53.63 | 54.19 | 51 | 51.13 | 306.78 | -1.68 (-3.18%) | 283,700 |
| 11 Jan 2000 | USD | 53.75 | 57 | 51.88 | 52.81 | 316.86 | -1.44 (-2.65%) | 842,900 |
| 10 Jan 2000 | USD | 58.69 | 59.63 | 52.88 | 54.25 | 325.5 | -3 (-5.24%) | 2,018,800 |
| 7 Jan 2000 | USD | 59.69 | 60.75 | 55.63 | 57.25 | 343.5 | -0.25 (-0.43%) | 339,400 |
| 6 Jan 2000 | USD | 61.38 | 64.13 | 54.38 | 57.5 | 345 | -2.44 (-4.07%) | 1,175,200 |
| 5 Jan 2000 | USD | 55.25 | 64.22 | 54.63 | 59.94 | 359.64 | +5.94 (+11%) | 1,605,400 |
