| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2000 | USD | 51.38 | 57.25 | 51.25 | 54 | 324 | +2.75 (+5.37%) | 972,700 |
| 3 Jan 2000 | USD | 52.5 | 53 | 48 | 51.25 | 307.5 | +3.87 (+8.17%) | 847,700 |
| 31 Dec 1999 | USD | 47.06 | 49.38 | 46.81 | 47.38 | 284.28 | +0.63 (+1.35%) | 410,100 |
| 30 Dec 1999 | USD | 50.5 | 50.75 | 45.5 | 46.75 | 280.5 | -3.81 (-7.54%) | 959,100 |
| 29 Dec 1999 | USD | 51.81 | 53.25 | 50.5 | 50.56 | 303.36 | -1.32 (-2.54%) | 463,200 |
| 28 Dec 1999 | USD | 54.38 | 54.5 | 51.75 | 51.88 | 311.28 | -2.5 (-4.60%) | 499,000 |
| 27 Dec 1999 | USD | 57.63 | 58 | 53.63 | 54.38 | 326.28 | -0.62 (-1.13%) | 688,200 |
| 24 Dec 1999 | USD | 55 | 55 | 55 | 55 | 330 | 0.0 (0.0%) | 0 |
| 23 Dec 1999 | USD | 57.06 | 57.38 | 54.5 | 55 | 330 | -2 (-3.51%) | 273,100 |
| 22 Dec 1999 | USD | 59.69 | 61.38 | 56.56 | 57 | 342 | -2.38 (-4.01%) | 337,400 |
| 21 Dec 1999 | USD | 57.06 | 60.38 | 56.63 | 59.38 | 356.28 | +3.38 (+6.04%) | 523,600 |
| 20 Dec 1999 | USD | 58 | 58.69 | 55.13 | 56 | 336 | -0.94 (-1.65%) | 290,400 |
| 17 Dec 1999 | USD | 58 | 58 | 55.5 | 56.94 | 341.64 | -0.25 (-0.44%) | 252,900 |
| 16 Dec 1999 | USD | 59.75 | 60.94 | 57 | 57.19 | 343.14 | +1.94 (+3.51%) | 465,500 |
| 15 Dec 1999 | USD | 54.25 | 56.25 | 52.5 | 55.25 | 331.5 | +0.87 (+1.60%) | 280,100 |
| 14 Dec 1999 | USD | 57.31 | 57.38 | 54 | 54.38 | 326.28 | -3.62 (-6.24%) | 531,800 |
| 13 Dec 1999 | USD | 59 | 59.38 | 57 | 58 | 348 | -0.38 (-0.65%) | 331,900 |
| 10 Dec 1999 | USD | 58.75 | 60.72 | 57.75 | 58.38 | 350.28 | +0.5 (+0.86%) | 448,500 |
| 9 Dec 1999 | USD | 61.81 | 62.13 | 56 | 57.88 | 347.28 | -1.5 (-2.53%) | 646,200 |
| 8 Dec 1999 | USD | 61.13 | 62.25 | 59 | 59.38 | 356.28 | -2.12 (-3.45%) | 432,200 |
| 7 Dec 1999 | USD | 61.44 | 62.81 | 60.75 | 61.5 | 369 | +0.44 (+0.72%) | 269,700 |
| 6 Dec 1999 | USD | 62 | 63.19 | 60.63 | 61.06 | 366.36 | -0.82 (-1.33%) | 441,700 |
| 3 Dec 1999 | USD | 67.19 | 67.5 | 61.75 | 61.88 | 371.28 | -3.18 (-4.89%) | 742,500 |
| 2 Dec 1999 | USD | 63.88 | 65.25 | 63 | 65.06 | 390.36 | +4.43 (+7.31%) | 950,600 |
| 1 Dec 1999 | USD | 62.56 | 63.38 | 60.44 | 60.63 | 363.78 | -1.37 (-2.21%) | 350,300 |
| 30 Nov 1999 | USD | 64.75 | 64.81 | 61.75 | 62 | 372 | -2.38 (-3.70%) | 270,000 |
| 29 Nov 1999 | USD | 65.25 | 66.88 | 64.06 | 64.38 | 386.28 | +0.75 (+1.18%) | 648,600 |
| 26 Nov 1999 | USD | 62.75 | 65.38 | 62.06 | 63.63 | 381.78 | +2.63 (+4.31%) | 795,200 |
| 25 Nov 1999 | USD | 61 | 61 | 61 | 61 | 366 | 0.0 (0.0%) | 0 |
| 24 Nov 1999 | USD | 62.25 | 64.25 | 60.63 | 61 | 366 | -0.94 (-1.52%) | 879,600 |
