| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2000 | USD | 18.125 | 18.75 | 17.875 | 18.75 | 18.75 | +0.5 (+2.74%) | 227,900 |
| 27 Mar 2000 | USD | 18.375 | 18.375 | 17.5 | 18.25 | 18.25 | +0.562 (+3.18%) | 122,800 |
| 24 Mar 2000 | USD | 17.375 | 18.625 | 17.375 | 17.6875 | 17.6875 | +0.312 (+1.80%) | 161,900 |
| 23 Mar 2000 | USD | 17.9375 | 18 | 17.125 | 17.375 | 17.375 | -0.625 (-3.47%) | 232,100 |
| 22 Mar 2000 | USD | 18.8438 | 19.5625 | 17.375 | 18 | 18 | -0.875 (-4.64%) | 378,700 |
| 21 Mar 2000 | USD | 19.875 | 19.875 | 18.875 | 18.875 | 18.875 | -1 (-5.03%) | 241,100 |
| 20 Mar 2000 | USD | 20.2812 | 20.6875 | 18.625 | 19.875 | 19.875 | -0.562 (-2.75%) | 964,300 |
| 17 Mar 2000 | USD | 20.0938 | 20.625 | 19.5625 | 20.4375 | 20.4375 | +0.312 (+1.55%) | 503,900 |
| 16 Mar 2000 | USD | 19.9375 | 20.125 | 19.25 | 20.125 | 20.125 | +0.25 (+1.26%) | 949,800 |
| 15 Mar 2000 | USD | 20.875 | 21.125 | 19.5 | 19.875 | 19.875 | -0.688 (-3.34%) | 1,527,100 |
| 14 Mar 2000 | USD | 19.75 | 21 | 19.75 | 20.5625 | 20.5625 | +1.562 (+8.22%) | 4,164,300 |
| 13 Mar 2000 | USD | 19.75 | 19.75 | 18 | 19 | 19 | -1.125 (-5.59%) | 435,200 |
| 10 Mar 2000 | USD | 20.0625 | 21 | 20 | 20.125 | 20.125 | +0.125 (+0.63%) | 3,957,300 |
| 9 Mar 2000 | USD | 19.625 | 20.375 | 18.375 | 20 | 20 | +0.312 (+1.59%) | 709,000 |
| 8 Mar 2000 | USD | 21 | 21 | 18.875 | 19.6875 | 19.6875 | -1.25 (-5.97%) | 928,900 |
| 7 Mar 2000 | USD | 22.0938 | 22.25 | 20.625 | 20.9375 | 20.9375 | -1.562 (-6.94%) | 2,149,900 |
| 6 Mar 2000 | USD | 22 | 22.75 | 21.75 | 22.5 | 22.5 | +1.25 (+5.88%) | 650,100 |
| 3 Mar 2000 | USD | 19.625 | 21.75 | 19.5 | 21.25 | 21.25 | +2.75 (+14.86%) | 3,922,200 |
| 2 Mar 2000 | USD | 17.25 | 18.875 | 17.125 | 18.5 | 18.5 | +1.5 (+8.82%) | 4,186,400 |
| 1 Mar 2000 | USD | 17.125 | 17.1875 | 16.8125 | 17 | 17 | 0.0 (0.0%) | 492,000 |
| 29 Feb 2000 | USD | 17.125 | 17.25 | 16.875 | 17 | 17 | +0.125 (+0.74%) | 492,900 |
| 28 Feb 2000 | USD | 17.5 | 18.125 | 16.5 | 16.875 | 16.875 | -1.188 (-6.57%) | 447,900 |
| 25 Feb 2000 | USD | 15.75 | 18.375 | 15.5625 | 18.0625 | 18.0625 | +2.562 (+16.53%) | 3,117,100 |
| 24 Feb 2000 | USD | 14.375 | 15.625 | 14.375 | 15.5 | 15.5 | +1.25 (+8.77%) | 2,288,600 |
| 23 Feb 2000 | USD | 15.25 | 15.375 | 14 | 14.25 | 14.25 | -0.75 (-5%) | 1,017,000 |
| 22 Feb 2000 | USD | 16 | 16 | 14.8125 | 15 | 15 | -0.312 (-2.04%) | 387,700 |
| 21 Feb 2000 | USD | 15.3125 | 15.3125 | 15.3125 | 15.3125 | 15.3125 | 0.0 (0.0%) | 0 |
| 18 Feb 2000 | USD | 16.875 | 16.875 | 15 | 15.3125 | 15.3125 | -1.188 (-7.20%) | 380,900 |
| 17 Feb 2000 | USD | 16.75 | 17.125 | 16.4375 | 16.5 | 16.5 | 0.0 (0.0%) | 367,900 |
| 16 Feb 2000 | USD | 17.75 | 17.75 | 16.25 | 16.5 | 16.5 | -1.062 (-6.05%) | 348,200 |
