| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2000 | USD | 39.75 | 40.25 | 39.625 | 40.125 | 40.125 | +1.062 (+2.72%) | 619,000 |
| 2 Mar 2000 | USD | 39.688 | 39.688 | 38.188 | 39.063 | 39.063 | -0.687 (-1.73%) | 509,200 |
| 1 Mar 2000 | USD | 38.875 | 40.313 | 38.5 | 39.75 | 39.75 | +1.5 (+3.92%) | 943,500 |
| 29 Feb 2000 | USD | 37 | 38.25 | 36.688 | 38.25 | 38.25 | +2.25 (+6.25%) | 891,900 |
| 28 Feb 2000 | USD | 35.75 | 36.75 | 35.75 | 36 | 36 | +0.437 (+1.23%) | 422,900 |
| 25 Feb 2000 | USD | 36.5 | 37.25 | 35.188 | 35.563 | 35.563 | -0.937 (-2.57%) | 523,100 |
| 24 Feb 2000 | USD | 35.938 | 36.813 | 35.313 | 36.5 | 36.5 | +0.625 (+1.74%) | 769,000 |
| 23 Feb 2000 | USD | 35.063 | 36.625 | 34.5 | 35.875 | 35.875 | +0.812 (+2.32%) | 653,600 |
| 22 Feb 2000 | USD | 34.875 | 35.313 | 33.75 | 35.063 | 35.063 | +0.438 (+1.26%) | 759,200 |
| 21 Feb 2000 | USD | 34.625 | 34.625 | 34.625 | 34.625 | 34.625 | 0.0 (0.0%) | 0 |
| 18 Feb 2000 | USD | 36.25 | 36.25 | 34.313 | 34.625 | 34.625 | -1.688 (-4.65%) | 931,200 |
| 17 Feb 2000 | USD | 36.813 | 37.125 | 36.25 | 36.313 | 36.313 | -0.375 (-1.02%) | 454,200 |
| 16 Feb 2000 | USD | 38.188 | 38.313 | 36.688 | 36.688 | 36.688 | -1.5 (-3.93%) | 570,700 |
| 15 Feb 2000 | USD | 37.75 | 38.375 | 37.313 | 38.188 | 38.188 | +0.688 (+1.83%) | 480,500 |
| 14 Feb 2000 | USD | 37.75 | 38.125 | 37.5 | 37.5 | 37.5 | -0.25 (-0.66%) | 491,700 |
| 11 Feb 2000 | USD | 38.5 | 38.813 | 37.313 | 37.75 | 37.75 | -0.5 (-1.31%) | 476,500 |
| 10 Feb 2000 | USD | 39.25 | 39.625 | 38.25 | 38.25 | 38.25 | -0.938 (-2.39%) | 395,200 |
| 9 Feb 2000 | USD | 40.25 | 40.313 | 39.125 | 39.188 | 39.188 | -0.812 (-2.03%) | 552,100 |
| 8 Feb 2000 | USD | 39.75 | 40.938 | 39.688 | 40 | 40 | +0.312 (+0.79%) | 534,700 |
| 7 Feb 2000 | USD | 39 | 40 | 38.625 | 39.688 | 39.688 | +0.438 (+1.12%) | 598,800 |
| 4 Feb 2000 | USD | 39.125 | 39.625 | 38.688 | 39.25 | 39.25 | +0.25 (+0.64%) | 832,600 |
| 3 Feb 2000 | USD | 38.938 | 39.25 | 37.75 | 39 | 39 | +0.062 (+0.16%) | 643,800 |
| 2 Feb 2000 | USD | 37.938 | 39.188 | 37.438 | 38.938 | 38.938 | +0.813 (+2.13%) | 542,900 |
| 1 Feb 2000 | USD | 38.438 | 38.563 | 37.375 | 38.125 | 38.125 | -0.313 (-0.81%) | 392,100 |
| 31 Jan 2000 | USD | 37.75 | 38.5 | 37.688 | 38.438 | 38.438 | +0.938 (+2.50%) | 484,000 |
| 28 Jan 2000 | USD | 39.125 | 39.188 | 37.375 | 37.5 | 37.5 | -2.313 (-5.81%) | 625,200 |
| 27 Jan 2000 | USD | 39.75 | 40 | 39.281 | 39.813 | 39.813 | -0.125 (-0.31%) | 580,100 |
| 26 Jan 2000 | USD | 38.313 | 40.25 | 38.313 | 39.938 | 39.938 | +1.688 (+4.41%) | 1,224,600 |
| 25 Jan 2000 | USD | 37.188 | 38.625 | 37.188 | 38.25 | 38.25 | +1 (+2.68%) | 587,500 |
| 24 Jan 2000 | USD | 37.5 | 38.125 | 36.938 | 37.25 | 37.25 | -0.25 (-0.67%) | 583,500 |
