| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2000 | USD | 16.25 | 16.25 | 15.75 | 16.063 | 3,212.6 | +0.063 (+0.39%) | 52,451 |
| 8 Mar 2000 | USD | 15.813 | 16.5 | 15.438 | 16 | 3,200 | +0.437 (+2.81%) | 66,840 |
| 7 Mar 2000 | USD | 16.219 | 17.125 | 15.5 | 15.563 | 3,112.6 | -0.437 (-2.73%) | 63,177 |
| 6 Mar 2000 | USD | 17.219 | 17.313 | 15.875 | 16 | 3,200 | -0.75 (-4.48%) | 54,757 |
| 3 Mar 2000 | USD | 15.688 | 18.313 | 15.5 | 16.75 | 3,350 | +2 (+13.56%) | 302,294 |
| 2 Mar 2000 | USD | 15.969 | 16.125 | 14.75 | 14.75 | 2,950 | -1.25 (-7.81%) | 84,170 |
| 1 Mar 2000 | USD | 14.875 | 16.5 | 14.875 | 16 | 3,200 | +1.187 (+8.01%) | 96,992 |
| 29 Feb 2000 | USD | 15.5 | 16.5 | 14.375 | 14.813 | 2,962.6 | -0.687 (-4.43%) | 46,500 |
| 28 Feb 2000 | USD | 16.563 | 17 | 15.5 | 15.5 | 3,100 | -0.688 (-4.25%) | 90,723 |
| 25 Feb 2000 | USD | 14.531 | 16.5 | 14.313 | 16.188 | 3,237.6 | +1.5 (+10.21%) | 125,537 |
| 24 Feb 2000 | USD | 13.406 | 14.688 | 12 | 14.688 | 2,937.6 | +1.25 (+9.30%) | 136,081 |
| 23 Feb 2000 | USD | 14.75 | 15 | 13 | 13.438 | 2,687.6 | -1 (-6.93%) | 87,488 |
| 22 Feb 2000 | USD | 15.75 | 16 | 13.25 | 14.438 | 2,887.6 | -1.437 (-9.05%) | 109,881 |
| 21 Feb 2000 | USD | 15.875 | 15.875 | 15.875 | 15.875 | 3,175 | 0.0 (0.0%) | 0 |
| 18 Feb 2000 | USD | 17.25 | 17.25 | 15.375 | 15.875 | 3,175 | -0.75 (-4.51%) | 117,211 |
| 17 Feb 2000 | USD | 17.25 | 17.469 | 15 | 16.625 | 3,325 | -0.625 (-3.62%) | 128,443 |
| 16 Feb 2000 | USD | 18.75 | 18.75 | 16.5 | 17.25 | 3,450 | -1.5 (-8%) | 112,891 |
| 15 Feb 2000 | USD | 19.5 | 19.625 | 18.125 | 18.75 | 3,750 | -0.75 (-3.85%) | 100,076 |
| 14 Feb 2000 | USD | 19.75 | 20.5 | 19 | 19.5 | 3,900 | 0.0 (0.0%) | 120,754 |
| 11 Feb 2000 | USD | 19.5 | 20 | 19 | 19.5 | 3,900 | 0.0 (0.0%) | 58,725 |
| 10 Feb 2000 | USD | 19 | 21 | 19 | 19.5 | 3,900 | +0.5 (+2.63%) | 94,709 |
| 9 Feb 2000 | USD | 20 | 20.5 | 18.125 | 19 | 3,800 | -1.875 (-8.98%) | 134,391 |
| 8 Feb 2000 | USD | 21.906 | 22.125 | 20.125 | 20.875 | 4,175 | -0.875 (-4.02%) | 142,668 |
| 7 Feb 2000 | USD | 21.375 | 22.5 | 21.188 | 21.75 | 4,350 | +0.75 (+3.57%) | 86,079 |
| 4 Feb 2000 | USD | 20.563 | 22.125 | 20.5 | 21 | 4,200 | +0.5 (+2.44%) | 115,415 |
| 3 Feb 2000 | USD | 22.5 | 22.625 | 20 | 20.5 | 4,100 | -1.125 (-5.20%) | 104,675 |
| 2 Feb 2000 | USD | 22 | 22.5 | 21.25 | 21.625 | 4,325 | -0.375 (-1.70%) | 75,788 |
| 1 Feb 2000 | USD | 22.813 | 23.125 | 21.063 | 22 | 4,400 | -0.313 (-1.40%) | 134,310 |
| 31 Jan 2000 | USD | 20.625 | 22.5 | 19.625 | 22.313 | 4,462.6 | +3.313 (+17.44%) | 565,199 |
| 28 Jan 2000 | USD | 20.625 | 20.625 | 18 | 19 | 3,800 | -1.375 (-6.75%) | 115,952 |
